Northeast Bank - Common Stock (NBN)

133.11
+3.87 (2.99%)
NASDAQ· Last Trade: Jul 28th, 3:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Northeast Bank - Common Stock (NBN)

DateOpenHighLowCloseVolumeAdjusted Close
7/27/2026132.99140.00132.05133.11213,746133.11
7/24/2026128.82131.30126.55129.2492,889129.24
7/23/2026126.68128.21125.45127.8276,065127.82
7/22/2026131.25132.00127.02128.61113,081128.61
7/21/2026131.21132.44129.38131.79137,271131.79
7/20/2026132.63134.60129.80130.64141,133130.64
7/17/2026134.63135.15126.82132.48147,377132.48
7/16/2026132.26136.81131.10136.31136,056136.31
7/15/2026129.79133.72129.79131.8570,940131.85
7/14/2026130.65133.00129.41129.6696,131129.66
7/13/2026131.55132.65129.67131.20107,939131.20
7/10/2026130.98132.35130.00131.89118,595131.89
7/09/2026129.55131.48128.19130.68116,535130.68
7/08/2026131.25131.39127.84128.00118,021128.00
7/07/2026135.72135.90132.67132.67143,759132.67
7/06/2026134.48136.48132.47135.91138,889135.91
7/02/2026137.76138.55132.66134.48122,894134.48
7/01/2026132.53137.59132.35137.51184,470137.51
6/30/2026132.33133.28130.85132.53130,229132.53
6/29/2026132.37133.25130.47133.06105,328133.06
6/26/2026130.90134.15128.39132.78296,076132.78
6/25/2026129.06131.48127.78130.25158,691130.25
6/24/2026128.00129.41127.16128.48107,306128.48
6/23/2026128.15129.50127.73127.99191,462127.99
6/22/2026126.28129.00124.36128.01133,603128.01
6/18/2026126.35128.75124.37126.49189,698126.49
6/17/2026127.49129.78123.52124.66193,005124.66
6/16/2026127.00129.77126.44127.91141,820127.91
6/15/2026131.91142.31125.67126.14162,526126.14
6/12/2026129.32130.88122.72129.92129,273129.92
6/11/2026127.15129.22125.08128.69149,347128.69
6/10/2026125.82129.44120.58126.80147,418126.80
6/09/2026121.27124.65121.27124.32175,698124.32
6/08/2026120.18121.80117.47120.47195,566120.47
6/05/2026120.82121.69119.08119.29147,066119.29
6/04/2026119.30122.30119.17120.88113,546120.88
6/03/2026120.18120.29114.50118.00165,609118.00
6/02/2026120.87123.40119.34121.2299,674121.22
6/01/2026124.81124.83119.41121.66265,823121.66
5/29/20260.01126.83123.81125.74132,975125.74
5/28/2026124.62125.15121.43124.05168,581124.05
5/27/2026126.64128.38124.50124.98233,859124.98
5/26/2026124.79127.50124.79126.64140,094126.64
5/22/2026124.32125.80123.13123.50107,046123.50
5/21/2026121.65124.39119.78124.27199,941124.27
5/20/2026118.42121.95116.38121.95269,965121.95
5/19/2026118.23118.38116.75117.57100,930117.57
5/18/2026116.12119.28116.12118.2388,268118.23
5/15/2026118.12122.50114.10115.18107,497115.18
5/14/2026118.61121.30118.21118.3287,107118.32
5/13/2026120.94121.58117.59118.6190,862118.61
5/12/2026123.33123.79119.82121.7477,480121.74
5/11/2026124.65124.65122.51123.3494,186123.33
5/08/2026126.41126.48123.24124.6585,798124.64
5/07/2026128.19129.65125.13125.6380,020125.62
5/06/2026128.60130.00123.81127.9993,319127.98
5/05/2026124.47128.16122.85126.6276,498126.61
5/04/2026124.44126.47123.13123.2776,597123.26
5/01/2026124.15126.19122.35125.1052,768125.09
4/30/2026123.32125.47123.02124.35118,500124.34
4/29/2026130.30133.05122.74124.00244,459123.99
4/28/2026128.52135.62127.68129.20269,307129.19