Northeast Bank (NBN)
83.58
-7.86 (-8.60%)
At close: Apr 03, 2025, 3:59 PM
85.48
2.27%
After-hours: Apr 03, 2025, 06:00 PM EDT
Northeast Bank Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 87.12 | 90.18 | 83.19 | 83.27 | -8.17 | -8.93% | 55,038 |
| Apr 2, 2025 | 89.57 | 91.51 | 89.57 | 91.44 | 0.55 | 0.61% | 43,800 |
| Apr 1, 2025 | 90.86 | 91.94 | 89.51 | 90.89 | -0.65 | -0.71% | 24,533 |
| Mar 31, 2025 | 90.27 | 91.99 | 89.61 | 91.54 | 0.40 | 0.44% | 52,205 |
| Mar 28, 2025 | 92.86 | 93.87 | 90.47 | 91.14 | -2.30 | -2.46% | 20,929 |
| Mar 27, 2025 | 93.84 | 94.56 | 92.84 | 93.44 | -0.27 | -0.29% | 18,100 |
| Mar 26, 2025 | 94.25 | 95.24 | 92.47 | 93.71 | -0.45 | -0.48% | 18,400 |
| Mar 25, 2025 | 95.09 | 95.52 | 94.13 | 94.16 | -0.74 | -0.78% | 27,537 |
| Mar 24, 2025 | 94.00 | 95.56 | 93.93 | 94.90 | 2.95 | 3.21% | 33,000 |
| Mar 21, 2025 | 91.85 | 93.54 | 91.09 | 91.95 | -0.64 | -0.69% | 169,334 |
| Mar 20, 2025 | 93.56 | 96.10 | 92.48 | 92.59 | -1.61 | -1.71% | 24,800 |
| Mar 19, 2025 | 93.11 | 95.42 | 92.42 | 94.20 | 1.63 | 1.76% | 53,119 |
| Mar 18, 2025 | 90.50 | 92.77 | 90.50 | 92.57 | 0.78 | 0.85% | 44,000 |
| Mar 17, 2025 | 91.76 | 96.97 | 91.76 | 91.79 | -0.70 | -0.76% | 40,024 |
| Mar 14, 2025 | 90.57 | 92.87 | 89.90 | 92.49 | 2.65 | 2.95% | 40,902 |
| Mar 13, 2025 | 91.09 | 92.08 | 89.39 | 89.84 | -1.34 | -1.47% | 27,800 |
| Mar 12, 2025 | 91.58 | 93.15 | 89.85 | 91.18 | 0.48 | 0.53% | 33,120 |
| Mar 11, 2025 | 90.70 | 91.82 | 89.66 | 90.70 | 1.67 | 1.88% | 46,642 |
| Mar 10, 2025 | 89.92 | 92.13 | 88.36 | 89.03 | -2.34 | -2.56% | 53,920 |
| Mar 7, 2025 | 93.20 | 93.85 | 90.49 | 91.37 | -1.96 | -2.10% | 32,631 |
| Mar 6, 2025 | 94.82 | 95.03 | 92.25 | 93.33 | -1.90 | -2.00% | 45,300 |
| Mar 5, 2025 | 96.49 | 97.78 | 94.37 | 95.23 | -0.74 | -0.77% | 36,200 |
| Mar 4, 2025 | 98.43 | 98.43 | 95.39 | 95.97 | -3.08 | -3.11% | 54,100 |
| Mar 3, 2025 | 100.08 | 101.81 | 98.39 | 99.05 | -1.37 | -1.36% | 66,800 |
| Feb 28, 2025 | 99.45 | 100.88 | 99.38 | 100.42 | 1.51 | 1.53% | 42,207 |
| 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 |