Northeast Bank (NBN)
98.86
-1.56 (-1.55%)
At close: Mar 03, 2025, 3:59 PM
99.05
0.19%
After-hours: Mar 03, 2025, 04:00 PM EST
NBN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 99.45 | 100.88 | 99.38 | 100.42 | 1.51 | 1.53% | 34,861 |
| Feb 27, 2025 | 99.03 | 100.13 | 97.98 | 98.91 | -0.12 | -0.12% | 36,738 |
| Feb 26, 2025 | 98.78 | 101.78 | 98.33 | 99.03 | 0.38 | 0.39% | 41,711 |
| Feb 25, 2025 | 101.52 | 101.52 | 98.65 | 98.65 | -0.63 | -0.63% | 33,731 |
| Feb 24, 2025 | 100.53 | 101.27 | 99.28 | 99.28 | 0.03 | 0.03% | 34,909 |
| Feb 21, 2025 | 103.06 | 103.06 | 98.95 | 99.25 | -2.63 | -2.58% | 39,211 |
| Feb 20, 2025 | 102.84 | 103.17 | 100.27 | 101.88 | -1.69 | -1.63% | 54,943 |
| Feb 19, 2025 | 103.81 | 104.22 | 101.38 | 103.57 | -0.94 | -0.90% | 48,628 |
| Feb 18, 2025 | 103.09 | 104.73 | 102.98 | 104.51 | 1.41 | 1.37% | 85,100 |
| Feb 14, 2025 | 104.46 | 105.99 | 102.18 | 103.10 | -1.22 | -1.17% | 42,200 |
| Feb 13, 2025 | 105.00 | 105.25 | 102.80 | 104.32 | -0.24 | -0.23% | 73,800 |
| Feb 12, 2025 | 106.31 | 106.99 | 104.19 | 104.56 | -3.09 | -2.87% | 88,102 |
| Feb 11, 2025 | 106.82 | 108.24 | 106.29 | 107.65 | 0.72 | 0.67% | 59,100 |
| Feb 10, 2025 | 108.98 | 109.13 | 106.53 | 106.93 | -2.63 | -2.40% | 73,800 |
| Feb 7, 2025 | 105.83 | 110.35 | 102.65 | 109.56 | 3.22 | 3.03% | 59,800 |
| Feb 6, 2025 | 103.35 | 108.00 | 102.33 | 106.34 | 3.21 | 3.11% | 48,105 |
| Feb 5, 2025 | 102.15 | 103.36 | 102.13 | 103.13 | 1.30 | 1.28% | 30,600 |
| Feb 4, 2025 | 98.89 | 102.12 | 98.89 | 101.83 | 2.13 | 2.14% | 30,400 |
| Feb 3, 2025 | 98.33 | 100.60 | 97.89 | 99.70 | -1.50 | -1.48% | 44,200 |
| Jan 31, 2025 | 101.05 | 102.57 | 100.44 | 101.20 | -0.28 | -0.28% | 39,500 |
| Jan 30, 2025 | 101.26 | 103.50 | 100.88 | 101.48 | 0.30 | 0.30% | 31,200 |
| Jan 29, 2025 | 100.90 | 102.87 | 100.86 | 101.18 | -0.11 | -0.11% | 35,948 |
| Jan 28, 2025 | 101.45 | 102.16 | 100.64 | 101.29 | -0.67 | -0.66% | 48,000 |
| Jan 27, 2025 | 101.36 | 102.56 | 100.78 | 101.96 | 0.54 | 0.53% | 32,700 |
| Jan 24, 2025 | 99.76 | 101.58 | 98.85 | 101.42 | 0.94 | 0.94% | 29,443 |
| Jan 23, 2025 | 100.50 | 102.88 | 100.40 | 100.48 | -0.57 | -0.56% | 79,600 |
| Jan 22, 2025 | 101.29 | 102.08 | 100.39 | 101.05 | -0.84 | -0.82% | 55,800 |
| Jan 21, 2025 | 101.50 | 103.11 | 101.50 | 101.89 | 0.99 | 0.98% | 37,916 |
| Jan 17, 2025 | 101.29 | 102.00 | 99.73 | 100.90 | 0.00 | 0.00% | 30,105 |
| Jan 16, 2025 | 99.75 | 101.74 | 98.72 | 100.90 | 0.64 | 0.64% | 78,100 |
| Jan 15, 2025 | 99.15 | 100.67 | 98.30 | 100.26 | 3.80 | 3.94% | 49,300 |
| Jan 14, 2025 | 92.71 | 96.82 | 92.71 | 96.46 | 4.17 | 4.52% | 37,947 |
| Jan 13, 2025 | 91.01 | 92.47 | 90.80 | 92.29 | 0.91 | 1.00% | 56,838 |
| Jan 10, 2025 | 91.80 | 91.88 | 89.53 | 91.38 | -1.84 | -1.97% | 42,140 |
| Jan 8, 2025 | 92.01 | 93.96 | 91.77 | 93.22 | 0.30 | 0.32% | 33,600 |
| Jan 7, 2025 | 94.21 | 94.78 | 91.50 | 92.92 | -0.85 | -0.91% | 47,000 |
| Jan 6, 2025 | 94.58 | 95.31 | 93.66 | 93.77 | -0.11 | -0.12% | 41,400 |
| Jan 3, 2025 | 91.96 | 93.97 | 90.90 | 93.88 | 2.35 | 2.57% | 48,570 |
| Jan 2, 2025 | 92.58 | 93.76 | 91.16 | 91.53 | -0.20 | -0.22% | 61,611 |
| Dec 31, 2024 | 91.75 | 92.33 | 90.90 | 91.73 | 0.66 | 0.72% | 41,441 |
| Dec 30, 2024 | 90.42 | 91.94 | 90.00 | 91.07 | 0.02 | 0.02% | 29,000 |
| Dec 27, 2024 | 91.73 | 92.03 | 90.34 | 91.05 | -1.39 | -1.50% | 42,646 |
| Dec 26, 2024 | 92.25 | 93.33 | 92.18 | 92.44 | -0.46 | -0.50% | 34,031 |
| Dec 24, 2024 | 92.21 | 92.90 | 91.18 | 92.90 | 1.03 | 1.12% | 26,300 |
| Dec 23, 2024 | 91.85 | 92.60 | 90.67 | 91.87 | 0.09 | 0.10% | 52,200 |
| Dec 20, 2024 | 90.86 | 94.00 | 90.86 | 91.78 | -0.75 | -0.81% | 177,642 |
| Dec 19, 2024 | 93.78 | 94.36 | 92.15 | 92.53 | -0.72 | -0.77% | 46,300 |
| Dec 18, 2024 | 97.58 | 99.50 | 92.20 | 93.25 | -3.97 | -4.08% | 75,900 |
| Dec 17, 2024 | 98.46 | 99.30 | 96.63 | 97.22 | -1.98 | -2.00% | 76,900 |
| Dec 16, 2024 | 98.50 | 100.88 | 97.72 | 99.20 | 0.70 | 0.71% | 52,900 |