Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Northeast Bank (NBN)

Compare
82.81
+0.41
+(0.50%)
At close: April 11 at 4:00:01 PM EDT
82.81
0.00
(0.00%)
After hours: April 11 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202582.2083.1680.2682.8182.8143,000
Apr 10, 202585.2886.1780.8682.4082.4058,700
Apr 9, 202582.1690.7481.7887.3787.3745,900
Apr 8, 202586.9788.1081.9983.7183.7145,100
Apr 7, 202580.5485.3280.0184.4784.4768,600
Apr 4, 202579.8983.7278.1782.6382.6379,200
Apr 3, 202587.1290.1883.1983.2783.2755,100
Apr 2, 202589.5791.5189.5791.4491.4443,800
Apr 1, 202590.8691.9489.5190.8990.8924,500
Mar 31, 202590.2791.9989.6191.5491.5452,200
Mar 28, 202592.8693.8790.4791.1491.1420,900
Mar 27, 202593.8494.5692.8493.4493.4418,100
Mar 26, 202594.2595.2492.4793.7193.7118,400
Mar 25, 202595.0995.5294.1394.1694.1627,500
Mar 24, 202594.0095.5693.9394.9094.9033,000
Mar 21, 202591.8593.5491.0991.9591.95169,300
Mar 20, 202593.5696.1092.4892.5992.5924,800
Mar 19, 202593.1195.4292.4294.2094.2053,100
Mar 18, 202590.5092.7790.5092.5792.5744,000
Mar 17, 202591.7696.9791.7691.7991.7940,000
Mar 14, 202590.5792.8789.9092.4992.4940,900
Mar 13, 202591.0992.0889.3989.8489.8427,800
Mar 12, 202591.5893.1589.8591.1891.1833,100
Mar 11, 202590.7091.8289.6690.7090.7046,600
Mar 10, 202589.9292.1388.3689.0389.0353,900
Mar 7, 202593.2093.8590.4991.3791.3732,600
Mar 6, 202594.8295.0392.2593.3393.3345,300
Mar 5, 202596.4997.7894.3795.2395.2336,200
Mar 4, 202598.4398.4395.3995.9795.9754,100
Mar 3, 2025100.08101.8198.3999.0599.0566,800
Feb 28, 202599.45100.8899.38100.42100.4242,200
Feb 27, 202599.03100.1397.9898.9198.9136,700
Feb 26, 202598.78101.7898.3399.0399.0341,700
Feb 25, 2025101.52101.5298.6598.6598.6533,700
Feb 24, 2025100.53101.2799.2899.2899.2834,900
Feb 21, 2025103.06103.0698.9599.2599.2539,200
Feb 20, 2025102.84103.17100.27101.88101.8854,900
Feb 19, 2025103.81104.22101.38103.57103.5748,600
Feb 18, 2025 0.01 Dividend
Feb 18, 2025103.09104.73102.98104.51104.5185,100
Feb 14, 2025104.46105.99102.18103.10103.0942,200
Feb 13, 2025105.00105.25102.80104.32104.3173,800
Feb 12, 2025106.31106.99104.19104.56104.5588,100
Feb 11, 2025106.82108.24106.29107.65107.6459,100
Feb 10, 2025108.98109.13106.53106.93106.9273,800
Feb 7, 2025105.83110.35102.65109.56109.5559,800
Feb 6, 2025103.35108.00102.33106.34106.3348,100
Feb 5, 2025102.15103.36102.13103.13103.1230,600
Feb 4, 202598.89102.1298.89101.83101.8230,400
Feb 3, 202598.33100.6097.8999.7099.6944,200
Jan 31, 2025101.05102.57100.44101.20101.1939,500
Jan 30, 2025101.26103.50100.88101.48101.4731,200
Jan 29, 2025100.90102.87100.86101.18101.1735,900
Jan 28, 2025101.45102.16100.64101.29101.2848,000
Jan 27, 2025101.36102.56100.78101.96101.9532,700
Jan 24, 202599.76101.5898.85101.42101.4129,400
Jan 23, 2025100.50102.88100.40100.48100.4779,600
Jan 22, 2025101.29102.08100.39101.05101.0455,800
Jan 21, 2025101.50103.11101.50101.89101.8837,900
Jan 17, 2025101.29102.0099.73100.90100.8930,100
Jan 16, 202599.75101.7498.72100.90100.8978,100
Jan 15, 202599.15100.6798.30100.26100.2549,300
Jan 14, 202592.7196.8292.7196.4696.4537,900
Jan 13, 202591.0192.4790.8092.2992.2856,800
Jan 10, 202591.8091.8889.5391.3891.3742,100
Jan 8, 202592.0193.9691.7793.2293.2133,600
Jan 7, 202594.2194.7891.5092.9292.9147,000
Jan 6, 202594.5895.3193.6693.7793.7641,400
Jan 3, 202591.9693.9790.9093.8893.8747,200
Jan 2, 202592.5893.7691.1691.5391.5261,600
Dec 31, 202491.7592.3390.9091.7391.7241,400
Dec 30, 202490.4291.9490.0091.0791.0629,000
Dec 27, 202491.7392.0390.3491.0591.0442,600
Dec 26, 202492.2593.3392.1892.4492.4334,000
Dec 24, 202492.2192.9091.1892.9092.8926,300
Dec 23, 202491.8592.6090.6791.8791.8652,200
Dec 20, 202490.8694.0090.8691.7891.77177,600
Dec 19, 202493.7894.3692.1592.5392.5246,300
Dec 18, 202497.5899.5092.2093.2593.2475,900
Dec 17, 202498.4699.3096.6397.2297.2176,900
Dec 16, 202498.50100.8897.7299.2099.1952,900
Dec 13, 202498.2299.4296.7898.5098.4937,100
Dec 12, 2024100.74101.1098.1798.2798.2641,100
Dec 11, 202498.99101.0398.73100.26100.2554,400
Dec 10, 202498.0098.7897.4498.1898.1791,300
Dec 9, 2024101.13101.5097.3197.8297.8143,900
Dec 6, 2024101.88102.46101.02101.47101.4625,000
Dec 5, 2024101.98103.76101.86102.45102.4451,900
Dec 4, 202497.06101.7397.05101.53101.5243,600
Dec 3, 202498.38100.0698.3899.0999.0838,800
Dec 2, 202498.45100.0597.5299.1499.1342,000
Nov 29, 202499.65100.0197.8598.4598.4427,100
Nov 27, 202499.70100.4898.4298.4498.4334,400
Nov 26, 2024100.00101.1898.1199.6099.5956,500
Nov 25, 2024102.64104.16100.03100.49100.48180,800
Nov 22, 202498.53101.6198.00101.40101.39126,200
Nov 21, 202496.7199.0096.7197.7397.7249,300
Nov 20, 202497.7198.5396.8697.3897.3741,000
Nov 19, 202496.9798.7896.5798.3998.3854,400
Nov 18, 2024100.25100.3998.4598.5598.5475,600
Nov 15, 2024101.82102.5399.0499.4899.4778,500
Nov 14, 2024102.98104.08100.59100.94100.9376,100
Nov 13, 2024103.56105.00101.50102.24102.23168,200
Nov 12, 2024 0.01 Dividend
Nov 12, 2024102.97104.32102.24102.43102.4260,400
Nov 11, 2024102.92104.75102.87103.33103.3159,200
Nov 8, 2024102.37104.36100.68101.37101.35252,200
Nov 7, 2024102.46105.44101.00102.30102.28102,800
Nov 6, 202498.18102.3198.18102.31102.2997,600
Nov 5, 202487.9092.7587.9091.8591.8336,200
Nov 4, 202488.0089.6986.2587.9287.9092,900
Nov 1, 202489.8491.0987.8588.3988.37117,500
Oct 31, 202491.8492.8188.8688.8688.8465,400
Oct 30, 202488.7493.8087.4790.8190.7985,400
Oct 29, 202487.0488.9986.9987.9987.9729,200
Oct 28, 202485.5788.2084.3987.3387.3125,600
Oct 25, 202484.9384.9384.0484.7584.7342,200
Oct 24, 202484.8685.7083.9485.0785.0549,000
Oct 23, 202484.8886.0784.6785.1285.1034,500
Oct 22, 202485.1685.9784.3684.7484.7228,200
Oct 21, 202486.3586.4884.9585.4585.4351,000
Oct 18, 202486.8286.8685.4386.0286.0057,500
Oct 17, 202486.6888.2884.0587.0086.9855,500
Oct 16, 202485.1286.7184.8286.5086.4847,100
Oct 15, 202483.7585.8783.3485.0184.9961,100
Oct 14, 202480.9086.1680.9083.6283.6048,000
Oct 11, 202477.9680.3077.9680.0179.9925,000
Oct 10, 202476.0076.8176.0076.3176.3011,100
Oct 9, 202475.5076.7875.5076.5876.5710,200
Oct 8, 202476.0276.3675.6275.7175.709,600
Oct 7, 202476.0076.3575.2975.8375.8216,300
Oct 4, 202476.1876.3675.7775.8675.8512,300
Oct 3, 202474.4075.2673.8874.9074.8923,200
Oct 2, 202474.9875.6674.4474.4574.4433,900
Oct 1, 202476.5177.0574.7375.5775.5656,700
Sep 30, 202476.5777.9476.0077.1377.1243,500
Sep 27, 202478.1078.1075.4876.7976.7858,000
Sep 26, 202478.2078.7776.5977.3677.3552,500
Sep 25, 202473.7177.7073.6976.9676.9581,700
Sep 24, 202470.0074.2670.0073.2573.2461,500
Sep 23, 202470.4070.4069.1669.3169.3022,200
Sep 20, 202470.9171.6868.8969.8769.8688,700
Sep 19, 202471.3972.0069.5471.5071.4936,300
Sep 18, 202470.3972.0069.0469.8969.8826,500
Sep 17, 202470.7371.5569.5069.9569.9450,800
Sep 16, 202469.4070.5369.0269.9069.8920,400
Sep 13, 202468.1869.5367.5169.5369.5216,600
Sep 12, 202467.5967.7266.7567.5367.5211,200
Sep 11, 202467.6167.6165.5567.0767.0613,100
Sep 10, 202467.4068.1666.0167.8867.8717,400
Sep 9, 202467.4068.5166.9567.4267.4123,200
Sep 6, 202468.2968.3566.5666.8566.8412,900
Sep 5, 202468.2468.5367.4568.1868.1719,200
Sep 4, 202468.9069.4367.5168.2668.2516,700
Sep 3, 202470.6471.1069.1269.3869.3719,400
Aug 30, 202470.3471.3369.9271.0171.0016,100
Aug 29, 202471.3071.3069.6970.3570.3420,500
Aug 28, 202469.4970.7668.6670.5570.5428,300
Aug 27, 202469.1469.6068.7069.3669.3530,400
Aug 26, 202470.1570.7269.3869.4269.4130,000
Aug 23, 202466.5870.5065.1269.9869.9736,300
Aug 22, 202466.5166.5165.3165.9965.9821,300
Aug 21, 202466.0566.4465.6465.9765.9629,800
Aug 20, 202467.0067.0065.8266.3166.3014,100
Aug 19, 202467.2467.9966.7867.5967.5820,300
Aug 16, 202466.0067.9765.5267.3167.3030,900
Aug 15, 202465.2866.8364.9166.2166.2033,700
Aug 14, 202464.6964.7063.3163.8263.8117,700
Aug 13, 202463.8064.9963.4464.5264.5117,600
Aug 12, 202464.7665.0062.7263.7663.7520,700
Aug 9, 2024 0.01 Dividend
Aug 9, 202465.5365.7263.2764.1364.1249,000
Aug 8, 202464.7765.6464.7765.0865.0619,100
Aug 7, 202465.0665.2663.8264.0564.0327,200
Aug 6, 202463.8765.1163.5363.7763.7529,600
Aug 5, 202463.8765.8261.7463.7963.7742,200
Aug 2, 202465.9067.9364.8066.4966.4747,400
Aug 1, 202471.5671.5667.6168.5268.5052,900
Jul 31, 202473.3974.8571.8872.6672.6340,000
Jul 30, 202471.9072.9071.1572.7672.7337,000
Jul 29, 202472.8072.8070.3172.0171.9827,500
Jul 26, 202473.0573.7972.1172.8072.7761,200
Jul 25, 202470.0072.5769.9672.4072.3743,700
Jul 24, 202470.2472.6369.7069.9969.9751,500
Jul 23, 202468.8371.5068.8371.3671.3438,500
Jul 22, 202468.3469.9367.8969.8369.8124,600
Jul 19, 202467.9869.1067.6869.0269.0028,200
Jul 18, 202467.6969.7467.5467.8767.85120,300
Jul 17, 202468.5069.5067.7068.9068.8848,700
Jul 16, 202466.2569.1665.7968.9368.91114,100
Jul 15, 202464.1265.9764.1265.9665.9453,800
Jul 12, 202464.4964.5463.4063.8763.8536,000
Jul 11, 202462.3764.2462.1063.4863.4651,500
Jul 10, 202459.4461.0559.0061.0561.0348,500
Jul 9, 202459.0059.7859.0059.7459.7221,000
Jul 8, 202458.9859.3958.8959.2459.2214,900
Jul 5, 202460.5060.7658.1658.2558.2322,400
Jul 3, 202460.9360.9360.3360.4360.417,300
Jul 2, 202461.2061.2860.7761.1561.1320,600
Jul 1, 202461.1561.5960.4960.9360.9122,300
Jun 28, 202457.9862.2057.9860.8660.8481,700
Jun 27, 202456.0057.4256.0057.3357.3122,800
Jun 26, 202455.1655.8754.6055.7555.7318,800
Jun 25, 202456.0056.0055.6055.6155.597,400
Jun 24, 202455.9056.5155.7855.7855.7617,500
Jun 21, 202456.3356.3455.2555.7055.6825,500
Jun 20, 202455.8656.6955.8656.3556.3310,600
Jun 18, 202456.7856.8855.4856.4056.3824,100
Jun 17, 202454.7856.4854.5056.4856.4618,400
Jun 14, 202455.9655.9654.8755.0054.9821,900
Jun 13, 202456.8257.0556.0556.2656.248,200
Jun 12, 202457.6757.9756.6356.9956.9710,500
Jun 11, 202455.2956.0855.2156.0856.0616,500
Jun 10, 202455.4956.5055.4955.7755.757,400
Jun 7, 202456.0156.4456.0156.1556.134,800
Jun 6, 202456.4056.5555.8056.5556.5310,100
Jun 5, 202455.8256.7555.7856.7556.738,000
Jun 4, 202456.8457.3555.7455.7755.7517,500
Jun 3, 202456.2559.0455.3857.1457.1235,300
May 31, 202456.4156.4155.2355.5955.5717,600
May 30, 202457.1857.1856.2856.4056.3813,600
May 29, 202457.5757.5756.2556.3356.3114,900
May 28, 202459.9859.9858.0458.1558.1317,500
May 24, 202459.9560.1258.6859.4159.399,200
May 23, 202461.1861.1858.9759.0259.0019,000
May 22, 202461.2562.3061.0561.1861.1654,600
May 21, 202457.0961.1156.6861.1061.0851,000
May 20, 202457.0357.3755.5857.0957.07131,100
May 17, 202456.5057.5056.3257.4457.4219,300
May 16, 202456.1456.5156.0756.3156.2938,500
May 15, 202455.2356.3855.0456.0656.0477,000
May 14, 202454.6455.0654.3154.9454.9215,000
May 13, 202454.9655.0854.2954.3754.3520,200
May 10, 2024 0.01 Dividend
May 10, 202455.0655.1754.5754.8754.8510,600
May 9, 202454.6155.3554.4955.1955.1612,100
May 8, 202454.0054.7053.6954.6154.5813,100
May 7, 202455.0455.2253.8154.0053.9722,500
May 6, 202454.8655.7354.7355.0355.0018,500
May 3, 202455.3455.7454.4854.9854.9520,200
May 2, 202453.8555.0553.4154.8954.8633,400
May 1, 202451.8453.5551.7053.0252.9919,100
Apr 30, 202451.7952.0551.5051.7251.6916,700
Apr 29, 202452.9353.0051.9251.9351.9017,000
Apr 26, 202452.6154.4152.1052.5152.4818,300
Apr 25, 202450.9252.3450.9251.7951.7632,700
Apr 24, 202452.9953.4152.3852.4952.4618,200
Apr 23, 202452.3354.1052.3353.5253.4919,300
Apr 22, 202453.2354.3152.4852.6252.5923,800
Apr 19, 202450.4552.9550.4552.8352.8040,800
Apr 18, 202451.6151.6150.2550.8250.7924,600
Apr 17, 202451.4251.4250.0250.2850.2512,900
Apr 16, 202450.9951.3750.3250.7050.6718,600
Apr 15, 202451.5451.6350.5150.8050.7723,600
Apr 12, 202451.5551.8351.1451.7351.7019,700

Related Tickers

FFBB FFB Bancorp
66.51
+0.77%
 
MBIN Merchants Bancorp
31.38
-3.15%
 
HIFS Hingham Institution for Savings
220.20
+0.58%
 
NECB Northeast Community Bancorp, Inc.
20.74
-0.34%
 
PBAM Private Bancorp of America, Inc.
51.98
-0.02%
 
MSBC Mission Bancorp
90.00
0.00%
 
UBAB United Bancorporation of Alabama, Inc.
50.00
0.00%
 
TRUX Truxton Corporation
72.25
-0.07%
 
CZBS Citizens Bancshares Corporation
50.95
0.00%
 
OPBK OP Bancorp
10.54
-2.23%