Northeast Bank (NBN)
NASDAQ: NBN
· Real-Time Price · USD
99.95
-3.50 (-3.38%)
At close: Aug 15, 2025, 3:59 PM
100.11
0.16%
After-hours: Aug 15, 2025, 04:04 PM EDT
NBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 102.43 | 104.16 | 101.38 | 103.45 | 103.45 | -0.41% | 82,992 |
| 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 |
| Aug 6, 2025 | 95.54 | 95.82 | 92.84 | 93.78 | 93.78 | -2.00% | 60,133 |
| Aug 5, 2025 | 94.17 | 96.11 | 92.72 | 95.69 | 95.69 | 1.78% | 125,650 |
| Aug 4, 2025 | 93.08 | 97.00 | 91.15 | 94.02 | 94.02 | 1.10% | 93,719 |
| Aug 1, 2025 | 97.34 | 97.34 | 92.33 | 93.00 | 93.00 | -6.22% | 210,100 |
| Jul 31, 2025 | 100.81 | 102.00 | 98.42 | 99.17 | 99.17 | -1.69% | 106,706 |
| Jul 30, 2025 | 104.86 | 105.37 | 100.31 | 100.87 | 100.87 | -3.07% | 179,900 |
| Jul 29, 2025 | 101.50 | 105.50 | 98.72 | 104.07 | 104.07 | 6.56% | 133,800 |
| Jul 28, 2025 | 95.93 | 98.76 | 95.35 | 97.66 | 97.66 | 1.86% | 102,900 |
| Jul 25, 2025 | 96.32 | 96.77 | 95.26 | 95.88 | 95.88 | -0.59% | 158,500 |
| Jul 24, 2025 | 95.59 | 97.27 | 95.58 | 96.45 | 96.45 | 0.51% | 73,500 |
| Jul 23, 2025 | 96.27 | 96.39 | 94.59 | 95.96 | 95.96 | 0.56% | 57,006 |
| Jul 22, 2025 | 94.66 | 97.72 | 94.62 | 95.43 | 95.43 | 0.48% | 118,644 |
| Jul 21, 2025 | 95.61 | 96.98 | 94.78 | 94.97 | 94.97 | -0.36% | 49,100 |
| Jul 18, 2025 | 96.67 | 97.44 | 94.33 | 95.31 | 95.31 | -0.66% | 76,106 |