Northeast Bank (NBN)
NASDAQ: NBN
· Real-Time Price · USD
109.02
-1.44 (-1.30%)
At close: Sep 05, 2025, 3:59 PM
109.02
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
NBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 109.88 | 110.51 | 109.26 | 110.46 | 110.46 | 1.22% | 36,149 |
| Sep 3, 2025 | 108.84 | 110.97 | 107.98 | 109.13 | 109.13 | -0.19% | 44,900 |
| Sep 2, 2025 | 109.24 | 110.23 | 107.76 | 109.34 | 109.34 | -1.10% | 46,500 |
| Aug 29, 2025 | 110.74 | 111.28 | 109.86 | 110.56 | 110.56 | -0.13% | 69,400 |
| Aug 28, 2025 | 110.78 | 111.50 | 109.79 | 110.70 | 110.70 | 0.03% | 88,800 |
| Aug 27, 2025 | 109.84 | 111.10 | 109.47 | 110.67 | 110.67 | 0.33% | 67,100 |
| Aug 26, 2025 | 108.76 | 110.81 | 107.70 | 110.31 | 110.31 | 1.11% | 83,208 |
| Aug 25, 2025 | 107.58 | 110.01 | 107.54 | 109.10 | 109.10 | 0.76% | 86,400 |
| Aug 22, 2025 | 103.10 | 108.45 | 103.10 | 108.28 | 108.28 | 5.99% | 87,032 |
| Aug 21, 2025 | 101.75 | 103.00 | 100.82 | 102.16 | 102.16 | 0.24% | 46,014 |
| Aug 20, 2025 | 102.63 | 103.20 | 101.17 | 101.92 | 101.92 | -0.16% | 46,634 |
| Aug 19, 2025 | 102.28 | 103.18 | 100.40 | 102.08 | 102.08 | -0.10% | 73,315 |
| Aug 18, 2025 | 100.22 | 102.53 | 100.15 | 102.18 | 102.18 | 2.07% | 72,100 |
| Aug 15, 2025 | 103.75 | 103.75 | 99.32 | 100.11 | 100.11 | -3.23% | 186,700 |
| Aug 14, 2025 | 102.43 | 104.16 | 101.38 | 103.45 | 103.45 | -0.41% | 83,808 |
| Aug 13, 2025 | 103.58 | 103.88 | 100.96 | 103.88 | 103.88 | 1.49% | 97,328 |
| Aug 12, 2025 | 98.50 | 102.53 | 98.50 | 102.35 | 102.35 | 4.76% | 110,000 |
| Aug 11, 2025 | 97.39 | 98.55 | 96.81 | 97.70 | 97.70 | 0.85% | 91,300 |
| Aug 8, 2025 | 95.17 | 97.00 | 94.09 | 96.88 | 96.88 | 2.86% | 61,302 |
| Aug 7, 2025 | 94.20 | 95.27 | 92.51 | 94.19 | 94.19 | 0.44% | 70,637 |