Northeast Bank (NBN)
NASDAQ: NBN
· Real-Time Price · USD
102.65
-0.53 (-0.51%)
At close: Sep 26, 2025, 3:59 PM
102.65
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
NBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 103.28 | 107.14 | 102.45 | 102.65 | 102.65 | -0.51% | 90,401 |
| Sep 25, 2025 | 107.20 | 107.49 | 102.75 | 103.18 | 103.18 | -4.13% | 66,322 |
| Sep 24, 2025 | 109.05 | 109.41 | 107.51 | 107.63 | 107.62 | -0.53% | 108,900 |
| Sep 23, 2025 | 109.22 | 111.22 | 107.81 | 108.20 | 108.19 | -0.48% | 83,319 |
| Sep 22, 2025 | 109.17 | 110.10 | 107.45 | 108.72 | 108.71 | -0.63% | 121,200 |
| Sep 19, 2025 | 112.75 | 112.75 | 109.30 | 109.41 | 109.40 | -3.06% | 301,500 |
| Sep 18, 2025 | 109.56 | 113.01 | 109.56 | 112.86 | 112.85 | 3.53% | 65,928 |
| Sep 17, 2025 | 109.31 | 112.22 | 108.62 | 109.01 | 109.00 | 0.33% | 80,700 |
| Sep 16, 2025 | 109.68 | 110.50 | 107.94 | 108.65 | 108.64 | -1.36% | 105,900 |
| Sep 15, 2025 | 110.71 | 111.23 | 108.67 | 110.15 | 110.14 | -0.23% | 63,392 |
| Sep 12, 2025 | 110.86 | 111.27 | 109.00 | 110.40 | 110.39 | -0.52% | 71,800 |
| Sep 11, 2025 | 110.78 | 111.48 | 110.06 | 110.98 | 110.97 | 0.53% | 63,800 |
| Sep 10, 2025 | 110.48 | 111.50 | 108.98 | 110.40 | 110.39 | -0.41% | 80,417 |
| Sep 9, 2025 | 110.69 | 111.17 | 108.60 | 110.85 | 110.84 | 0.55% | 116,618 |
| Sep 8, 2025 | 109.02 | 110.66 | 109.02 | 110.24 | 110.23 | 1.12% | 43,000 |
| Sep 5, 2025 | 110.36 | 112.00 | 107.81 | 109.02 | 109.01 | -1.30% | 63,200 |
| Sep 4, 2025 | 109.88 | 110.51 | 109.26 | 110.46 | 110.45 | 1.22% | 36,160 |
| Sep 3, 2025 | 108.84 | 110.97 | 107.98 | 109.13 | 109.12 | -0.19% | 44,900 |
| Sep 2, 2025 | 109.24 | 110.23 | 107.76 | 109.34 | 109.33 | -1.10% | 46,500 |
| Aug 29, 2025 | 110.74 | 111.28 | 109.86 | 110.56 | 110.55 | -0.13% | 69,400 |