Northeast Community Banco... (NECB)
24.56
0.49 (2.04%)
At close: Jan 15, 2025, 10:37 AM
NECB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 23.77 | 24.10 | 23.58 | 24.07 | 0.36 | 1.52% | 79,354 |
| Jan 13, 2025 | 23.05 | 23.71 | 23.01 | 23.71 | 0.36 | 1.54% | 47,400 |
| Jan 10, 2025 | 23.44 | 23.62 | 22.57 | 23.35 | -0.54 | -2.26% | 99,917 |
| Jan 8, 2025 | 23.60 | 23.96 | 23.03 | 23.89 | 0.04 | 0.17% | 156,800 |
| Jan 7, 2025 | 24.10 | 24.39 | 23.59 | 23.85 | -0.30 | -1.24% | 59,447 |
| Jan 6, 2025 | 24.39 | 24.59 | 23.99 | 24.15 | -0.31 | -1.27% | 54,000 |
| Jan 3, 2025 | 24.25 | 24.51 | 23.80 | 24.46 | 0.29 | 1.20% | 99,000 |
| Jan 2, 2025 | 24.63 | 24.84 | 24.09 | 24.17 | -0.29 | -1.19% | 65,131 |
| Dec 31, 2024 | 24.61 | 24.68 | 24.16 | 24.46 | -0.05 | -0.20% | 83,448 |
| Dec 30, 2024 | 24.65 | 24.70 | 23.25 | 24.51 | -0.26 | -1.05% | 186,714 |
| Dec 27, 2024 | 25.20 | 25.29 | 24.36 | 24.77 | -0.59 | -2.33% | 69,234 |
| Dec 26, 2024 | 24.57 | 25.41 | 24.57 | 25.36 | 0.66 | 2.67% | 48,800 |
| Dec 24, 2024 | 24.42 | 24.85 | 24.15 | 24.70 | 0.15 | 0.61% | 46,600 |
| Dec 23, 2024 | 25.11 | 25.12 | 24.26 | 24.55 | -0.64 | -2.54% | 87,005 |
| Dec 20, 2024 | 24.29 | 25.55 | 24.29 | 25.19 | 0.64 | 2.61% | 131,100 |
| Dec 19, 2024 | 26.12 | 26.37 | 23.81 | 24.55 | -1.08 | -4.21% | 229,476 |
| Dec 18, 2024 | 27.25 | 27.53 | 25.53 | 25.63 | -1.43 | -5.28% | 50,200 |
| Dec 17, 2024 | 27.02 | 27.41 | 26.01 | 27.06 | -0.24 | -0.88% | 63,600 |
| Dec 16, 2024 | 27.57 | 27.69 | 27.04 | 27.30 | -0.29 | -1.05% | 71,700 |
| Dec 13, 2024 | 28.04 | 28.05 | 27.30 | 27.59 | -0.59 | -2.09% | 45,700 |
| Dec 12, 2024 | 28.68 | 28.92 | 28.03 | 28.18 | -0.53 | -1.85% | 33,800 |
| Dec 11, 2024 | 28.70 | 28.91 | 28.02 | 28.71 | 0.34 | 1.20% | 43,140 |
| Dec 10, 2024 | 27.77 | 28.55 | 27.01 | 28.37 | 0.80 | 2.90% | 63,840 |
| Dec 9, 2024 | 28.52 | 28.80 | 27.27 | 27.57 | -1.26 | -4.37% | 62,937 |
| Dec 6, 2024 | 29.02 | 29.07 | 28.36 | 28.83 | -0.05 | -0.17% | 51,309 |
| Dec 5, 2024 | 29.20 | 29.74 | 28.82 | 28.88 | -0.15 | -0.52% | 36,302 |
| Dec 4, 2024 | 28.95 | 29.25 | 28.56 | 29.03 | 0.14 | 0.48% | 47,532 |
| Dec 3, 2024 | 29.02 | 29.29 | 28.60 | 28.89 | -0.23 | -0.79% | 36,000 |
| Dec 2, 2024 | 30.05 | 30.20 | 28.99 | 29.12 | -1.03 | -3.42% | 108,000 |
| Nov 29, 2024 | 30.02 | 30.51 | 29.81 | 30.15 | 0.07 | 0.23% | 49,417 |
| Nov 27, 2024 | 30.94 | 30.94 | 29.86 | 30.08 | -0.48 | -1.57% | 47,500 |
| Nov 26, 2024 | 30.79 | 31.20 | 30.01 | 30.56 | -0.05 | -0.16% | 60,728 |
| Nov 25, 2024 | 30.50 | 31.72 | 30.50 | 30.61 | 0.49 | 1.63% | 98,826 |
| Nov 22, 2024 | 29.35 | 30.16 | 29.35 | 30.12 | 0.72 | 2.45% | 37,388 |
| Nov 21, 2024 | 29.58 | 29.82 | 29.36 | 29.40 | -0.21 | -0.71% | 41,212 |
| Nov 20, 2024 | 29.92 | 29.92 | 29.28 | 29.61 | -0.03 | -0.10% | 57,901 |
| Nov 19, 2024 | 28.86 | 29.72 | 28.86 | 29.64 | 0.52 | 1.79% | 56,800 |
| Nov 18, 2024 | 29.20 | 29.86 | 28.50 | 29.12 | 0.04 | 0.14% | 74,216 |
| Nov 15, 2024 | 29.22 | 29.57 | 28.64 | 29.08 | 0.03 | 0.10% | 54,213 |
| Nov 14, 2024 | 29.99 | 29.99 | 28.98 | 29.05 | -0.81 | -2.71% | 62,905 |
| Nov 13, 2024 | 31.48 | 31.48 | 29.65 | 29.86 | -1.25 | -4.02% | 92,332 |
| Nov 12, 2024 | 30.38 | 31.18 | 29.80 | 31.11 | 0.81 | 2.67% | 96,500 |
| Nov 11, 2024 | 29.41 | 30.60 | 29.41 | 30.30 | 1.05 | 3.59% | 87,117 |
| Nov 8, 2024 | 28.47 | 29.47 | 28.25 | 29.25 | 0.90 | 3.17% | 47,000 |
| Nov 7, 2024 | 28.77 | 29.25 | 27.73 | 28.35 | -0.42 | -1.46% | 158,600 |
| Nov 6, 2024 | 27.92 | 29.43 | 27.92 | 28.77 | 2.17 | 8.16% | 151,820 |
| Nov 5, 2024 | 26.36 | 26.98 | 25.92 | 26.60 | 0.46 | 1.76% | 76,600 |
| Nov 4, 2024 | 25.75 | 26.54 | 25.09 | 26.14 | 0.34 | 1.32% | 59,700 |
| Nov 1, 2024 | 26.07 | 26.40 | 25.80 | 25.80 | -0.16 | -0.62% | 57,100 |
| Oct 31, 2024 | 26.74 | 26.74 | 25.95 | 25.96 | -0.86 | -3.21% | 63,400 |