Northeast Community Banco... (NECB)
23.32
-0.12 (-0.51%)
At close: Apr 01, 2025, 1:26 PM
Northeast Community Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 23.19 | 23.67 | 22.71 | 23.44 | 0.04 | 0.17% | 203,617 |
| Mar 28, 2025 | 23.59 | 23.62 | 23.19 | 23.40 | -0.16 | -0.68% | 62,000 |
| Mar 27, 2025 | 23.32 | 23.62 | 23.05 | 23.56 | 0.28 | 1.20% | 48,124 |
| Mar 26, 2025 | 22.77 | 23.42 | 22.77 | 23.28 | 0.51 | 2.24% | 54,045 |
| Mar 25, 2025 | 23.23 | 23.51 | 22.55 | 22.77 | -0.63 | -2.69% | 62,808 |
| Mar 24, 2025 | 23.32 | 23.80 | 23.12 | 23.40 | 0.34 | 1.47% | 38,911 |
| Mar 21, 2025 | 23.11 | 23.40 | 22.85 | 23.06 | -0.35 | -1.50% | 73,400 |
| Mar 20, 2025 | 23.08 | 23.71 | 22.96 | 23.41 | 0.00 | 0.00% | 27,600 |
| Mar 19, 2025 | 23.07 | 23.45 | 22.45 | 23.41 | 0.51 | 2.23% | 26,300 |
| Mar 18, 2025 | 22.59 | 23.06 | 22.59 | 22.90 | 0.04 | 0.17% | 30,619 |
| Mar 17, 2025 | 22.75 | 22.93 | 22.55 | 22.86 | 0.04 | 0.18% | 30,225 |
| Mar 14, 2025 | 22.72 | 22.99 | 22.56 | 22.82 | 0.25 | 1.11% | 25,500 |
| Mar 13, 2025 | 22.71 | 23.10 | 22.53 | 22.57 | 0.02 | 0.09% | 33,628 |
| Mar 12, 2025 | 21.64 | 22.61 | 21.31 | 22.55 | 0.92 | 4.25% | 107,909 |
| Mar 11, 2025 | 21.86 | 22.02 | 21.51 | 21.63 | -0.18 | -0.83% | 78,113 |
| Mar 10, 2025 | 22.26 | 22.48 | 21.81 | 21.81 | -0.75 | -3.32% | 44,200 |
| Mar 7, 2025 | 22.64 | 22.91 | 22.27 | 22.56 | -0.03 | -0.13% | 44,900 |
| Mar 6, 2025 | 22.37 | 22.67 | 22.00 | 22.59 | 0.14 | 0.62% | 63,623 |
| Mar 5, 2025 | 22.83 | 23.31 | 22.41 | 22.45 | -0.35 | -1.54% | 50,628 |
| Mar 4, 2025 | 23.29 | 23.44 | 22.75 | 22.80 | -0.61 | -2.61% | 65,309 |
| Mar 3, 2025 | 23.30 | 23.80 | 23.18 | 23.41 | 0.15 | 0.64% | 64,707 |
| Feb 28, 2025 | 23.35 | 23.51 | 23.16 | 23.26 | 0.03 | 0.13% | 38,444 |
| Feb 27, 2025 | 23.27 | 23.46 | 23.05 | 23.23 | -0.09 | -0.39% | 27,322 |
| Feb 26, 2025 | 23.14 | 23.47 | 23.06 | 23.32 | 0.08 | 0.34% | 41,900 |
| Feb 25, 2025 | 23.24 | 23.52 | 22.85 | 23.24 | 0.16 | 0.69% | 39,044 |
| Feb 24, 2025 | 23.19 | 23.51 | 23.01 | 23.08 | -0.06 | -0.26% | 46,000 |
| Feb 21, 2025 | 23.92 | 23.92 | 23.05 | 23.14 | -0.49 | -2.07% | 40,100 |
| Feb 20, 2025 | 23.82 | 24.17 | 23.37 | 23.63 | -0.22 | -0.92% | 36,400 |
| Feb 19, 2025 | 23.64 | 23.94 | 23.64 | 23.85 | -0.03 | -0.13% | 37,400 |
| Feb 18, 2025 | 23.58 | 24.24 | 23.42 | 23.88 | 0.07 | 0.29% | 60,500 |
| Feb 14, 2025 | 24.26 | 24.26 | 23.44 | 23.81 | -0.44 | -1.81% | 60,900 |
| Feb 13, 2025 | 24.43 | 24.43 | 23.76 | 24.25 | -0.07 | -0.29% | 46,102 |
| Feb 12, 2025 | 24.38 | 24.45 | 23.99 | 24.32 | -0.36 | -1.46% | 34,000 |
| Feb 11, 2025 | 24.49 | 24.75 | 24.33 | 24.68 | 0.10 | 0.41% | 40,000 |
| Feb 10, 2025 | 24.79 | 24.79 | 24.32 | 24.58 | -0.15 | -0.61% | 39,800 |
| Feb 7, 2025 | 25.36 | 25.38 | 24.52 | 24.73 | -0.65 | -2.56% | 37,800 |
| Feb 6, 2025 | 25.32 | 25.49 | 24.86 | 25.38 | 0.20 | 0.79% | 62,500 |
| Feb 5, 2025 | 25.21 | 25.38 | 24.92 | 25.18 | 0.23 | 0.92% | 46,803 |
| Feb 4, 2025 | 24.28 | 25.10 | 24.27 | 24.95 | 0.55 | 2.25% | 37,906 |
| Feb 3, 2025 | 24.13 | 24.75 | 23.84 | 24.40 | -0.40 | -1.61% | 43,948 |
| Jan 31, 2025 | 24.99 | 25.14 | 24.41 | 24.80 | -0.24 | -0.96% | 63,328 |
| Jan 30, 2025 | 25.50 | 25.93 | 24.03 | 25.04 | -0.52 | -2.03% | 70,600 |
| Jan 29, 2025 | 25.56 | 25.75 | 25.27 | 25.56 | -0.15 | -0.58% | 64,800 |
| Jan 28, 2025 | 25.60 | 25.82 | 25.21 | 25.71 | 0.13 | 0.51% | 59,300 |
| Jan 27, 2025 | 25.28 | 25.93 | 25.28 | 25.58 | 0.12 | 0.47% | 54,843 |
| Jan 24, 2025 | 25.25 | 25.48 | 25.00 | 25.46 | 0.19 | 0.75% | 47,239 |
| Jan 23, 2025 | 25.10 | 25.51 | 25.10 | 25.27 | 0.07 | 0.28% | 55,400 |
| Jan 22, 2025 | 25.46 | 25.58 | 25.05 | 25.20 | -0.29 | -1.14% | 52,125 |
| Jan 21, 2025 | 25.22 | 25.69 | 24.80 | 25.49 | 0.40 | 1.59% | 73,261 |
| Jan 17, 2025 | 25.44 | 25.54 | 24.93 | 25.09 | -0.23 | -0.91% | 49,740 |