NasdaqCM - Delayed Quote USD

Northeast Community Bancorp, Inc. (NECB)

22.89
-0.09
(-0.39%)
At close: May 23 at 4:00:01 PM EDT
22.89
0.00
(0.00%)
After hours: May 23 at 4:04:03 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 202522.5923.0022.5922.8922.8920,200
May 22, 202522.9023.4322.4122.9822.9834,100
May 21, 202523.6323.8622.7623.1123.1141,300
May 20, 202523.5823.8323.4223.6323.6319,000
May 19, 202523.1523.7223.0123.5823.5828,500
May 16, 202523.7223.8123.1523.5023.5031,000
May 15, 202523.8524.7023.3623.7923.7921,300
May 14, 202524.0624.2523.6323.9023.9030,500
May 13, 202523.8224.4623.8224.0824.0826,600
May 12, 202524.1124.4823.7223.8623.8639,400
May 9, 202523.5523.6423.2123.2223.2220,600
May 8, 202523.0423.9023.0423.6523.6530,900
May 7, 202523.1323.3822.8523.0423.0432,100
May 6, 202523.0523.2622.9023.0423.0436,000
May 5, 202523.3723.7223.1823.3523.3522,200
May 2, 202523.1023.9522.9623.4023.4044,500
May 1, 202522.6722.9522.3022.8522.8520,700
Apr 30, 202523.0523.1322.2722.7622.7643,600
Apr 29, 202522.8723.5022.8423.2023.2041,200
Apr 28, 202522.8723.9222.4622.9422.9450,100
Apr 25, 202522.3022.7422.0022.6822.6840,900
Apr 24, 202521.9322.4421.9022.2822.2856,500
Apr 23, 202522.3522.3521.5321.8721.8737,500
Apr 22, 202521.6521.9420.7321.7821.7838,800
Apr 21, 202521.8921.8921.0921.3221.3229,200
Apr 17, 202521.9222.2321.8022.0922.0938,200
Apr 16, 202521.7122.0521.5121.8821.8833,100
Apr 15, 202521.3322.1921.3321.7921.7938,700
Apr 14, 202520.8721.6220.7021.3721.3747,000
Apr 11, 202522.5522.5520.5520.7420.7441,500
Apr 10, 202521.2621.9320.4020.8120.8143,800
Apr 9, 202520.4722.2919.7521.5921.5961,300
Apr 8, 202521.3921.4520.4420.7520.7537,200
Apr 7, 2025 0.2 Dividend
Apr 7, 202520.3521.9319.7520.8920.8995,500
Apr 4, 202521.0421.2720.3721.1320.9377,100
Apr 3, 202522.9923.0921.7521.8521.6462,100
Apr 2, 202523.4223.8723.3423.8323.6048,700
Apr 1, 202523.2923.7722.9423.6823.4637,500
Mar 31, 202523.1923.6722.7123.4423.22203,600
Mar 28, 202523.5923.6223.1923.4023.1862,000
Mar 27, 202523.3223.6223.0523.5623.3448,100
Mar 26, 202522.7723.4222.7723.2823.0654,000
Mar 25, 202523.2323.5122.5522.7722.5562,800
Mar 24, 202523.3223.8023.1223.4023.1838,900
Mar 21, 202523.1123.4022.8523.0622.8473,400
Mar 20, 202523.0823.7122.9623.4123.1927,600
Mar 19, 202523.0723.4522.4523.4123.1926,300
Mar 18, 202522.5923.0622.5922.9022.6830,600
Mar 17, 202522.7522.9322.5522.8622.6430,200
Mar 14, 202522.7222.9922.5622.8222.6025,500
Mar 13, 202522.7123.1022.5322.5722.3633,600
Mar 12, 202521.6422.6121.3122.5522.34107,900
Mar 11, 202521.8622.0221.5121.6321.4378,100
Mar 10, 202522.2622.4821.8121.8121.6044,200
Mar 7, 202522.6422.9122.2722.5622.3544,900
Mar 6, 202522.3722.6722.0022.5922.3863,600
Mar 5, 202522.8323.3122.4122.4522.2450,600
Mar 4, 202523.2923.4422.7522.8022.5865,300
Mar 3, 202523.3023.8023.1823.4123.1964,700
Feb 28, 202523.3523.5123.1623.2623.0438,400
Feb 27, 202523.2723.4623.0523.2323.0127,300
Feb 26, 202523.1423.4723.0623.3223.1041,900
Feb 25, 202523.2423.5222.8523.2423.0239,000
Feb 24, 202523.1923.5123.0123.0822.8646,000
Feb 21, 202523.9223.9223.0523.1422.9240,100
Feb 20, 202523.8224.1723.3723.6323.4136,400
Feb 19, 202523.6423.9423.6423.8523.6237,400
Feb 18, 202523.5824.2423.4223.8823.6560,500
Feb 14, 202524.2624.2623.4423.8123.5860,900
Feb 13, 202524.4324.4323.7624.2524.0246,100
Feb 12, 202524.3824.4523.9924.3224.0934,000
Feb 11, 202524.4924.7524.3324.6824.4540,000
Feb 10, 202524.7924.7924.3224.5824.3539,800
Feb 7, 202525.3625.3824.5224.7324.5037,800
Feb 6, 202525.3225.4924.8625.3825.1462,500
Feb 5, 202525.2125.3824.9225.1824.9446,800
Feb 4, 202524.2825.1024.2724.9524.7137,900
Feb 3, 202524.1324.7523.8424.4024.1743,900
Jan 31, 202524.9925.1424.4124.8024.5763,300
Jan 30, 202525.5025.9324.0325.0424.8070,600
Jan 29, 202525.5625.7525.2725.5625.3264,800
Jan 28, 202525.6025.8225.2125.7125.4759,300
Jan 27, 202525.2825.9325.2825.5825.3454,800
Jan 24, 202525.2525.4825.0025.4625.2247,200
Jan 23, 202525.1025.5125.1025.2725.0355,400
Jan 22, 202525.4625.5825.0525.2024.9652,100
Jan 21, 202525.2225.6924.8025.4925.2573,200
Jan 17, 202525.4425.5424.9325.0924.8549,700
Jan 16, 202525.0325.6424.7525.3225.08152,600
Jan 15, 202524.6825.1324.2524.9224.6894,700
Jan 14, 202523.7724.1023.5824.0723.8479,400
Jan 13, 202523.0523.7123.0123.7123.4947,400
Jan 10, 202523.4423.6222.5723.3523.1399,900
Jan 8, 202523.6023.9623.0323.8923.66156,800
Jan 7, 202524.1024.3923.5923.8523.6259,400
Jan 6, 202524.3924.5923.9924.1523.9254,000
Jan 3, 2025 0.15 Dividend
Jan 3, 202524.2524.5123.8024.4624.2399,000
Jan 2, 202524.6324.8424.0924.1723.7965,100
Dec 31, 202424.6124.6824.1624.4624.0883,400
Dec 30, 202424.6524.7023.2524.5124.13186,700
Dec 27, 202425.2025.2924.3624.7724.3869,200
Dec 26, 202424.5725.4124.5725.3624.9648,800
Dec 24, 202424.4224.8524.1524.7024.3146,600
Dec 23, 202425.1125.1224.2624.5524.1787,000
Dec 20, 202424.2925.5524.2925.1924.80131,100
Dec 19, 202426.1226.3723.8124.5524.17229,400
Dec 18, 202427.2527.5325.5325.6325.2350,200
Dec 17, 202427.0227.4126.0127.0626.6463,600
Dec 16, 202427.5727.6927.0427.3026.8771,700
Dec 13, 202428.0428.0527.3027.5927.1645,700
Dec 12, 202428.6828.9228.0328.1827.7433,800
Dec 11, 202428.7028.9128.0228.7128.2643,100
Dec 10, 202427.7728.5527.0128.3727.9363,800
Dec 9, 202428.5228.8027.2727.5727.1462,900
Dec 6, 202429.0229.0728.3628.8328.3851,300
Dec 5, 202429.2029.7428.8228.8828.4336,300
Dec 4, 202428.9529.2528.5629.0328.5847,500
Dec 3, 202429.0229.2928.6028.8928.4436,000
Dec 2, 202430.0530.2028.9929.1228.67108,000
Nov 29, 202430.0230.5129.8130.1529.6849,400
Nov 27, 202430.9430.9429.8630.0829.6147,500
Nov 26, 202430.7931.2030.0130.5630.0860,600
Nov 25, 202430.5031.7230.5030.6130.1398,700
Nov 22, 202429.3530.1629.3530.1229.6537,300
Nov 21, 202429.5829.8229.3629.4028.9441,200
Nov 20, 202429.9229.9229.2829.6129.1557,900
Nov 19, 202428.8629.7228.8629.6429.1856,800
Nov 18, 202429.2029.8628.5029.1228.6774,200
Nov 15, 202429.2229.5728.6429.0828.6354,200
Nov 14, 202429.9929.9928.9829.0528.6062,900
Nov 13, 202431.4831.4829.6529.8629.3992,300
Nov 12, 202430.3831.1829.8031.1130.6296,500
Nov 11, 202429.4130.6029.4130.3029.8387,100
Nov 8, 202428.4729.4728.2529.2528.7947,000
Nov 7, 202428.7729.2527.7328.3527.91158,600
Nov 6, 202427.9229.4327.9228.7728.32151,800
Nov 5, 202426.3626.9825.9226.6026.1876,600
Nov 4, 202425.7526.5425.0926.1425.7359,700
Nov 1, 202426.0726.4025.8025.8025.4057,100
Oct 31, 202426.7426.7425.9525.9625.5563,400
Oct 30, 202426.9327.6326.7226.8226.4063,000
Oct 29, 202427.6127.6126.8026.9526.5335,600
Oct 28, 202427.2727.7026.7727.6127.1849,400
Oct 25, 202428.2628.3026.9127.1726.7561,900
Oct 24, 202428.3528.3627.8428.2627.8250,300
Oct 23, 202428.0528.3127.9428.2827.8440,900
Oct 22, 202427.8428.2127.7327.9827.5491,900
Oct 21, 202428.7628.9927.5027.7327.30105,300
Oct 18, 202427.9528.6427.4628.3727.93168,400
Oct 17, 202427.7027.9627.2327.8127.3886,300
Oct 16, 202427.8028.3227.5727.7827.35132,600
Oct 15, 202427.3027.8127.1327.4427.0183,900
Oct 14, 202427.4127.4826.6127.2026.7874,300
Oct 11, 202425.6427.4225.6427.3026.87186,800
Oct 10, 202424.9025.6424.8225.6025.2069,200
Oct 9, 202424.5925.1924.5925.0424.6540,300
Oct 8, 202425.2425.2424.6224.7124.3247,400
Oct 7, 202424.2225.3424.2225.2424.85130,500
Oct 4, 2024 0.3 Dividend
Oct 4, 202424.2924.4623.8924.1323.7543,300
Oct 3, 202424.5324.6724.1624.3623.6863,800
Oct 2, 202424.8625.1724.4324.6023.9245,200
Oct 1, 202426.6226.6224.3824.8124.12183,200
Sep 30, 202426.3726.7926.1426.4525.72292,900
Sep 27, 202426.0026.6925.9926.1925.46138,800
Sep 26, 202425.2026.1325.1525.9125.19139,900
Sep 25, 202424.7325.0724.5525.0424.35105,300
Sep 24, 202424.4125.1024.1724.7424.05116,100
Sep 23, 202423.7024.6823.6924.2523.5873,100
Sep 20, 202423.1023.8222.9823.7023.04198,000
Sep 19, 202423.0923.3022.6523.2422.60101,400
Sep 18, 202422.5023.0522.3322.6922.0651,400
Sep 17, 202422.6222.6822.2822.3921.7731,100
Sep 16, 202422.4322.6222.2922.5121.8920,500
Sep 13, 202422.0622.4022.0622.3921.7717,700
Sep 12, 202421.8822.0621.7921.8821.2712,700
Sep 11, 202422.1322.1321.6221.9221.3131,000
Sep 10, 202422.0922.2421.8722.0621.4528,600
Sep 9, 202422.2222.3522.0122.1121.5027,300
Sep 6, 202422.6922.6922.1022.2421.6222,900
Sep 5, 202422.2422.4522.1122.4121.7926,900
Sep 4, 202422.5322.5322.1222.2221.6034,800
Sep 3, 202422.7522.7522.3822.5121.8922,800
Aug 30, 202422.9622.9622.4822.8422.2129,500
Aug 29, 202422.6622.9522.4122.8022.1727,500
Aug 28, 202422.6922.9222.3622.6021.9718,500
Aug 27, 202422.7022.8122.5922.6622.0318,300
Aug 26, 202423.0923.1022.5522.9222.2870,200
Aug 23, 202421.9523.1621.9522.9822.3456,300
Aug 22, 202421.9322.2421.7422.1221.5114,800
Aug 21, 202421.9922.0721.6421.9521.3420,400
Aug 20, 202422.0422.0421.7321.8121.2122,600
Aug 19, 202421.9522.1421.8721.9821.3744,300
Aug 16, 202421.5121.9521.5121.9121.3040,300
Aug 15, 202421.4922.0421.4321.4920.8952,200
Aug 14, 202421.4121.4421.0821.1520.5620,200
Aug 13, 202421.1921.2920.9021.2720.6829,300
Aug 12, 202421.2321.3520.8820.9920.4137,400
Aug 9, 202420.9721.0920.8121.0520.4769,500
Aug 8, 202420.9120.9920.8120.9920.4127,900
Aug 7, 202420.9921.0920.6820.7420.1640,700
Aug 6, 202420.8221.1020.7520.9520.3726,500
Aug 5, 202420.7321.0120.5220.7520.1756,900
Aug 2, 202421.2921.8021.1821.4420.8550,100
Aug 1, 202422.8622.8621.7022.0121.4065,100
Jul 31, 202422.8823.2322.4222.7822.1560,200
Jul 30, 202422.5122.9422.0922.8022.1789,600
Jul 29, 202423.1623.1622.5022.5121.8938,400
Jul 26, 202423.0523.1622.5823.0322.3951,200
Jul 25, 202422.0922.9522.0922.8222.1974,000
Jul 24, 202422.3122.4721.7922.0621.4577,700
Jul 23, 202421.3422.4921.3122.4921.87117,900
Jul 22, 202420.5921.2220.2121.1420.55118,600
Jul 19, 202420.6220.8020.2620.4719.9044,300
Jul 18, 202420.7121.1020.4820.5619.9949,600
Jul 17, 202420.6020.9920.6020.8720.2981,800
Jul 16, 202419.9120.7319.7420.6820.11110,400
Jul 15, 202419.1919.8519.1519.7519.2067,900
Jul 12, 202418.8619.2018.7519.1118.5842,500
Jul 11, 202418.2618.8417.9418.8418.3271,400
Jul 10, 202418.0418.1418.0418.1217.6224,200
Jul 9, 202418.0018.0417.9318.0117.5117,500
Jul 8, 202417.6318.0517.6317.9917.4929,400
Jul 5, 2024 0.1 Dividend
Jul 5, 202417.9617.9617.4117.4817.0048,700
Jul 3, 202417.8618.0817.8618.0817.4828,900
Jul 2, 202417.9517.9917.1117.9217.3374,700
Jul 1, 202417.9217.9917.7117.8517.2664,100
Jun 28, 202417.5717.8417.4417.8217.23234,600
Jun 27, 202417.4717.5017.3517.4216.8418,100
Jun 26, 202417.3317.4517.2717.4016.8218,500
Jun 25, 202417.3517.5017.2717.4216.8426,200
Jun 24, 202416.9417.3516.9417.3016.7319,800
Jun 21, 202416.9517.1016.8716.9416.3846,600
Jun 20, 202416.6917.0716.6916.9616.4036,200
Jun 18, 202417.0417.1116.7716.7816.2232,600
Jun 17, 202416.8017.0916.6317.0916.5217,600
Jun 14, 202416.9416.9416.7316.7816.2233,100
Jun 13, 202417.1017.1016.9116.9616.4013,200
Jun 12, 202417.0617.3616.8217.0216.4622,000
Jun 11, 202416.9116.9616.7316.7916.2316,400
Jun 10, 202416.8717.0416.7717.0116.4521,500
Jun 7, 202416.9517.0916.8616.9516.3938,200
Jun 6, 202416.9417.0516.8516.9516.3941,100
Jun 5, 202416.8616.9516.8416.9416.3814,800
Jun 4, 202416.8516.8516.7016.7616.2128,100
Jun 3, 202417.2017.2016.9016.9316.3726,300
May 31, 202417.0417.2716.9717.0616.5018,400
May 30, 202417.0317.2016.9617.0316.4710,900
May 29, 202416.8717.1616.8416.9516.3932,500
May 28, 202416.7417.2516.7417.0516.4924,400
May 24, 202417.2217.3417.1217.3416.7712,100

Related Tickers

FUNC First United Corporation
29.94
-0.81%
 
WSBK Winchester Bancorp, Inc.
9.42
-0.32%
 
FSFG First Savings Financial Group, Inc.
26.54
-2.68%
 
ASB-PE Associated Banc-Corp
20.41
+0.38%
 
ESQ Esquire Financial Holdings, Inc.
88.69
-0.85%
 
ORRF Orrstown Financial Services, Inc.
29.62
-0.50%
 
ASB-PF Associated Banc-Corp
19.65
-0.20%
 
PDLB Ponce Financial Group, Inc.
13.30
+0.61%
 
FRSB First Resource Bancorp, Inc.
15.29
+0.59%
 
ONBPO Old National Bancorp
24.84
-0.46%