Advertisement
U.S. markets closed

Northeast Bank (NBN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Visitors trend2W10W9M
99.60-0.89 (-0.89%)
At close: 04:00PM EST
99.60 0.00 (0.00%)
After hours: 06:24PM EST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 2024100.00101.1898.1199.6099.6051,000
Nov 25, 2024102.64104.16100.03100.49100.49180,800
Nov 22, 202498.53101.6198.00101.40101.40126,200
Nov 21, 202496.7199.0096.7197.7397.7349,300
Nov 20, 202497.7198.5396.8697.3897.3841,000
Nov 19, 202496.9798.7896.5798.3998.3954,400
Nov 18, 2024100.25100.3998.4598.5598.5575,600
Nov 15, 2024101.82102.5399.0499.4899.4878,500
Nov 14, 2024102.98104.08100.59100.94100.9476,100
Nov 13, 2024103.56105.00101.50102.24102.24168,200
Nov 12, 2024102.97104.32102.24102.43102.4360,400
Nov 12, 20240.01 Dividend
Nov 11, 2024102.92104.75102.87103.33103.3259,200
Nov 08, 2024102.37104.36100.68101.37101.36252,200
Nov 07, 2024102.46105.44101.00102.30102.29102,800
Nov 06, 202498.18102.3198.18102.31102.3097,600
Nov 05, 202487.9092.7587.9091.8591.8436,200
Nov 04, 202488.0089.6986.2587.9287.9192,900
Nov 01, 202489.8491.0987.8588.3988.38117,500
Oct 31, 202491.8492.8188.8688.8688.8565,400
Oct 30, 202488.7493.8087.4790.8190.8085,400
Oct 29, 202487.0488.9986.9987.9987.9829,200
Oct 28, 202485.5788.2084.3987.3387.3225,600
Oct 25, 202484.9384.9384.0484.7584.7442,200
Oct 24, 202484.8685.7083.9485.0785.0649,000
Oct 23, 202484.8886.0784.6785.1285.1134,500
Oct 22, 202485.1685.9784.3684.7484.7328,200
Oct 21, 202486.3586.4884.9585.4585.4451,000
Oct 18, 202486.8286.8685.4386.0286.0157,500
Oct 17, 202486.6888.2884.0587.0086.9955,500
Oct 16, 202485.1286.7184.8286.5086.4947,100
Oct 15, 202483.7585.8783.3485.0185.0061,100
Oct 14, 202480.9086.1680.9083.6283.6148,000
Oct 11, 202477.9680.3077.9680.0180.0025,000
Oct 10, 202476.0076.8176.0076.3176.3011,100
Oct 09, 202475.5076.7875.5076.5876.5710,200
Oct 08, 202476.0276.3675.6275.7175.709,600
Oct 07, 202476.0076.3575.2975.8375.8216,300
Oct 04, 202476.1876.3675.7775.8675.8512,300
Oct 03, 202474.4075.2673.8874.9074.8923,200
Oct 02, 202474.9875.6674.4474.4574.4433,900
Oct 01, 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 09, 202467.4068.5166.9567.4267.4123,200
Sep 06, 202468.2968.3566.5666.8566.8412,900
Sep 05, 202468.2468.5367.4568.1868.1719,200
Sep 04, 202468.9069.4367.5168.2668.2516,700
Sep 03, 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 09, 202465.5365.7263.2764.1364.1249,000
Aug 09, 20240.01 Dividend
Aug 08, 202464.7765.6464.7765.0865.0619,100
Aug 07, 202465.0665.2663.8264.0564.0327,200
Aug 06, 202463.8765.1163.5363.7763.7529,600
Aug 05, 202463.8765.8261.7463.7963.7742,200
Aug 02, 202465.9067.9364.8066.4966.4747,400
Aug 01, 202471.5671.5667.6168.5268.5052,900
Jul 31, 202473.3974.8571.8872.6672.6440,000
Jul 30, 202471.9072.9071.1572.7672.7437,000
Jul 29, 202472.8072.8070.3172.0171.9927,500
Jul 26, 202473.0573.7972.1172.8072.7861,200
Jul 25, 202470.0072.5769.9672.4072.3843,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...