NasdaqGM - Delayed Quote USD

Northeast Bank (NBN)

Compare
86.02 -0.98 (-1.13%)
At close: October 18 at 4:00 PM EDT
85.98 -0.04 (-0.05%)
After hours: October 18 at 7:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 86.82 86.86 85.43 86.02 86.02 57,500
Oct 17, 2024 86.68 88.28 84.05 87.00 87.00 55,500
Oct 16, 2024 85.12 86.71 84.82 86.50 86.50 47,100
Oct 15, 2024 83.75 85.87 83.34 85.01 85.01 61,100
Oct 14, 2024 80.90 86.16 80.90 83.62 83.62 48,000
Oct 11, 2024 77.96 80.30 77.96 80.01 80.01 25,000
Oct 10, 2024 76.00 76.81 76.00 76.31 76.31 11,100
Oct 9, 2024 75.50 76.78 75.50 76.58 76.58 10,200
Oct 8, 2024 76.02 76.36 75.62 75.71 75.71 9,600
Oct 7, 2024 76.00 76.35 75.29 75.83 75.83 16,300
Oct 4, 2024 76.18 76.36 75.77 75.86 75.86 12,300
Oct 3, 2024 74.40 75.26 73.88 74.90 74.90 23,200
Oct 2, 2024 74.98 75.66 74.44 74.45 74.45 33,900
Oct 1, 2024 76.51 77.05 74.73 75.57 75.57 56,700
Sep 30, 2024 76.57 77.94 76.00 77.13 77.13 43,500
Sep 27, 2024 78.10 78.10 75.48 76.79 76.79 58,000
Sep 26, 2024 78.20 78.77 76.59 77.36 77.36 52,500
Sep 25, 2024 73.71 77.70 73.69 76.96 76.96 81,700
Sep 24, 2024 70.00 74.26 70.00 73.25 73.25 61,500
Sep 23, 2024 70.40 70.40 69.16 69.31 69.31 22,200
Sep 20, 2024 70.91 71.68 68.89 69.87 69.87 88,700
Sep 19, 2024 71.39 72.00 69.54 71.50 71.50 36,300
Sep 18, 2024 70.39 72.00 69.04 69.89 69.89 26,500
Sep 17, 2024 70.73 71.55 69.50 69.95 69.95 50,800
Sep 16, 2024 69.40 70.53 69.02 69.90 69.90 20,400
Sep 13, 2024 68.18 69.53 67.51 69.53 69.53 16,600
Sep 12, 2024 67.59 67.72 66.75 67.53 67.53 11,200
Sep 11, 2024 67.61 67.61 65.55 67.07 67.07 13,100
Sep 10, 2024 67.40 68.16 66.01 67.88 67.88 17,400
Sep 9, 2024 67.40 68.51 66.95 67.42 67.42 23,200
Sep 6, 2024 68.29 68.35 66.56 66.85 66.85 12,900
Sep 5, 2024 68.24 68.53 67.45 68.18 68.18 19,200
Sep 4, 2024 68.90 69.43 67.51 68.26 68.26 16,700
Sep 3, 2024 70.64 71.10 69.12 69.38 69.38 19,400
Aug 30, 2024 70.34 71.33 69.92 71.01 71.01 16,100
Aug 29, 2024 71.30 71.30 69.69 70.35 70.35 20,500
Aug 28, 2024 69.49 70.76 68.66 70.55 70.55 28,300
Aug 27, 2024 69.14 69.60 68.70 69.36 69.36 30,400
Aug 26, 2024 70.15 70.72 69.38 69.42 69.42 30,000
Aug 23, 2024 66.58 70.50 65.12 69.98 69.98 36,300
Aug 22, 2024 66.51 66.51 65.31 65.99 65.99 21,300
Aug 21, 2024 66.05 66.44 65.64 65.97 65.97 29,800
Aug 20, 2024 67.00 67.00 65.82 66.31 66.31 14,100
Aug 19, 2024 67.24 67.99 66.78 67.59 67.59 20,300
Aug 16, 2024 66.00 67.97 65.52 67.31 67.31 30,900
Aug 15, 2024 65.28 66.83 64.91 66.21 66.21 33,700
Aug 14, 2024 64.69 64.70 63.31 63.82 63.82 17,700
Aug 13, 2024 63.80 64.99 63.44 64.52 64.52 17,600
Aug 12, 2024 64.76 65.00 62.72 63.76 63.76 20,700
Aug 9, 2024 0.01 Dividend
Aug 9, 2024 65.53 65.72 63.27 64.13 64.13 49,000
Aug 8, 2024 64.77 65.64 64.77 65.08 65.07 19,100
Aug 7, 2024 65.06 65.26 63.82 64.05 64.04 27,200
Aug 6, 2024 63.87 65.11 63.53 63.77 63.76 29,600
Aug 5, 2024 63.87 65.82 61.74 63.79 63.78 42,200
Aug 2, 2024 65.90 67.93 64.80 66.49 66.48 47,400
Aug 1, 2024 71.56 71.56 67.61 68.52 68.51 52,900
Jul 31, 2024 73.39 74.85 71.88 72.66 72.65 40,000
Jul 30, 2024 71.90 72.90 71.15 72.76 72.75 37,000
Jul 29, 2024 72.80 72.80 70.31 72.01 72.00 27,500
Jul 26, 2024 73.05 73.79 72.11 72.80 72.79 61,200
Jul 25, 2024 70.00 72.57 69.96 72.40 72.39 43,700
Jul 24, 2024 70.24 72.63 69.70 69.99 69.98 51,500
Jul 23, 2024 68.83 71.50 68.83 71.36 71.35 38,500
Jul 22, 2024 68.34 69.93 67.89 69.83 69.82 24,600
Jul 19, 2024 67.98 69.10 67.68 69.02 69.01 28,200
Jul 18, 2024 67.69 69.74 67.54 67.87 67.86 120,300
Jul 17, 2024 68.50 69.50 67.70 68.90 68.89 48,700
Jul 16, 2024 66.25 69.16 65.79 68.93 68.92 114,100
Jul 15, 2024 64.12 65.97 64.12 65.96 65.95 53,800
Jul 12, 2024 64.49 64.54 63.40 63.87 63.86 36,000
Jul 11, 2024 62.37 64.24 62.10 63.48 63.47 51,500
Jul 10, 2024 59.44 61.05 59.00 61.05 61.04 48,500
Jul 9, 2024 59.00 59.78 59.00 59.74 59.73 21,000
Jul 8, 2024 58.98 59.39 58.89 59.24 59.23 14,900
Jul 5, 2024 60.50 60.76 58.16 58.25 58.24 22,400
Jul 3, 2024 60.93 60.93 60.33 60.43 60.42 7,300
Jul 2, 2024 61.20 61.28 60.77 61.15 61.14 20,600
Jul 1, 2024 61.15 61.59 60.49 60.93 60.92 22,300
Jun 28, 2024 57.98 62.20 57.98 60.86 60.85 81,700
Jun 27, 2024 56.00 57.42 56.00 57.33 57.32 22,800
Jun 26, 2024 55.16 55.87 54.60 55.75 55.74 18,800
Jun 25, 2024 56.00 56.00 55.60 55.61 55.60 7,400
Jun 24, 2024 55.90 56.51 55.78 55.78 55.77 17,500
Jun 21, 2024 56.33 56.34 55.25 55.70 55.69 25,500
Jun 20, 2024 55.86 56.69 55.86 56.35 56.34 10,600
Jun 18, 2024 56.78 56.88 55.48 56.40 56.39 24,100
Jun 17, 2024 54.78 56.48 54.50 56.48 56.47 18,400
Jun 14, 2024 55.96 55.96 54.87 55.00 54.99 21,900
Jun 13, 2024 56.82 57.05 56.05 56.26 56.25 8,200
Jun 12, 2024 57.67 57.97 56.63 56.99 56.98 10,500
Jun 11, 2024 55.29 56.08 55.21 56.08 56.07 16,500
Jun 10, 2024 55.49 56.50 55.49 55.77 55.76 7,400
Jun 7, 2024 56.01 56.44 56.01 56.15 56.14 4,800
Jun 6, 2024 56.40 56.55 55.80 56.55 56.54 10,100
Jun 5, 2024 55.82 56.75 55.78 56.75 56.74 8,000
Jun 4, 2024 56.84 57.35 55.74 55.77 55.76 17,500
Jun 3, 2024 56.25 59.04 55.38 57.14 57.13 35,300
May 31, 2024 56.41 56.41 55.23 55.59 55.58 17,600
May 30, 2024 57.18 57.18 56.28 56.40 56.39 13,600
May 29, 2024 57.57 57.57 56.25 56.33 56.32 14,900
May 28, 2024 59.98 59.98 58.04 58.15 58.14 17,500
May 24, 2024 59.95 60.12 58.68 59.41 59.40 9,200
May 23, 2024 61.18 61.18 58.97 59.02 59.01 19,000
May 22, 2024 61.25 62.30 61.05 61.18 61.17 54,600
May 21, 2024 57.09 61.11 56.68 61.10 61.09 51,000
May 20, 2024 57.03 57.37 55.58 57.09 57.08 131,100
May 17, 2024 56.50 57.50 56.32 57.44 57.43 19,300
May 16, 2024 56.14 56.51 56.07 56.31 56.30 38,500
May 15, 2024 55.23 56.38 55.04 56.06 56.05 77,000
May 14, 2024 54.64 55.06 54.31 54.94 54.93 15,000
May 13, 2024 54.96 55.08 54.29 54.37 54.36 20,200
May 10, 2024 0.01 Dividend
May 10, 2024 55.06 55.17 54.57 54.87 54.86 10,600
May 9, 2024 54.61 55.35 54.49 55.19 55.17 12,100
May 8, 2024 54.00 54.70 53.69 54.61 54.59 13,100
May 7, 2024 55.04 55.22 53.81 54.00 53.98 22,500
May 6, 2024 54.86 55.73 54.73 55.03 55.01 18,500
May 3, 2024 55.34 55.74 54.48 54.98 54.96 20,200
May 2, 2024 53.85 55.05 53.41 54.89 54.87 33,400
May 1, 2024 51.84 53.55 51.70 53.02 53.00 19,100
Apr 30, 2024 51.79 52.05 51.50 51.72 51.70 16,700
Apr 29, 2024 52.93 53.00 51.92 51.93 51.91 17,000
Apr 26, 2024 52.61 54.41 52.10 52.51 52.49 18,300
Apr 25, 2024 50.92 52.34 50.92 51.79 51.77 32,700
Apr 24, 2024 52.99 53.41 52.38 52.49 52.47 18,200
Apr 23, 2024 52.33 54.10 52.33 53.52 53.50 19,300
Apr 22, 2024 53.23 54.31 52.48 52.62 52.60 23,800
Apr 19, 2024 50.45 52.95 50.45 52.83 52.81 40,800
Apr 18, 2024 51.61 51.61 50.25 50.82 50.80 24,600
Apr 17, 2024 51.42 51.42 50.02 50.28 50.26 12,900
Apr 16, 2024 50.99 51.37 50.32 50.70 50.68 18,600
Apr 15, 2024 51.54 51.63 50.51 50.80 50.78 23,600
Apr 12, 2024 51.55 51.83 51.14 51.73 51.71 19,700
Apr 11, 2024 52.15 52.15 50.86 51.68 51.66 30,500
Apr 10, 2024 53.02 53.02 50.32 51.63 51.61 44,400
Apr 9, 2024 55.07 55.11 53.56 54.06 54.04 40,100
Apr 8, 2024 54.94 55.59 54.59 55.11 55.09 48,900
Apr 5, 2024 55.20 55.49 54.48 54.66 54.64 53,000
Apr 4, 2024 56.00 56.26 55.14 55.30 55.28 22,100
Apr 3, 2024 54.69 56.06 54.69 55.38 55.36 30,000
Apr 2, 2024 54.47 54.82 54.17 54.69 54.67 35,500
Apr 1, 2024 55.09 55.37 53.61 55.07 55.05 55,100
Mar 28, 2024 54.98 55.80 54.91 55.34 55.32 79,900
Mar 27, 2024 54.99 55.88 54.50 55.32 55.30 64,300
Mar 26, 2024 54.25 54.86 53.87 54.70 54.68 52,600
Mar 25, 2024 53.75 54.62 53.64 54.59 54.57 31,000
Mar 22, 2024 53.58 53.90 53.08 53.51 53.49 53,000
Mar 21, 2024 53.60 53.97 53.00 53.58 53.56 31,700
Mar 20, 2024 51.00 53.81 51.00 53.48 53.46 28,800
Mar 19, 2024 50.90 51.89 50.90 51.25 51.23 26,600
Mar 18, 2024 51.25 51.25 49.97 51.01 50.99 46,100
Mar 15, 2024 49.07 50.88 49.07 50.75 50.73 55,900
Mar 14, 2024 50.57 50.57 49.15 49.42 49.40 21,700
Mar 13, 2024 52.07 52.27 50.06 50.89 50.87 45,000
Mar 12, 2024 52.43 53.15 51.91 51.99 51.97 14,000
Mar 11, 2024 52.63 53.64 52.63 52.89 52.87 13,400
Mar 8, 2024 54.22 54.22 53.20 53.44 53.42 46,400
Mar 7, 2024 53.55 54.54 52.81 53.61 53.59 27,700
Mar 6, 2024 53.81 53.81 52.37 52.99 52.97 29,400
Mar 5, 2024 52.79 54.22 52.79 53.93 53.91 20,200
Mar 4, 2024 53.25 54.00 52.94 53.15 53.13 27,200
Mar 1, 2024 53.00 53.33 52.73 52.99 52.97 47,100
Feb 29, 2024 53.42 54.07 52.82 53.39 53.37 22,200
Feb 28, 2024 52.51 53.07 52.50 52.59 52.57 28,600
Feb 27, 2024 53.65 53.65 52.60 53.00 52.98 38,800
Feb 26, 2024 52.52 54.31 52.27 52.99 52.97 14,500
Feb 23, 2024 52.46 53.05 52.16 53.00 52.98 12,800
Feb 22, 2024 52.30 53.01 52.30 52.70 52.68 15,500
Feb 21, 2024 52.90 52.91 51.68 52.20 52.18 13,500
Feb 20, 2024 53.79 53.79 52.26 52.75 52.73 16,500
Feb 16, 2024 54.11 54.42 53.34 53.80 53.78 18,100
Feb 15, 2024 53.34 54.63 52.82 54.11 54.09 28,400
Feb 14, 2024 53.00 53.37 52.02 53.25 53.23 15,800
Feb 13, 2024 54.06 55.11 51.60 52.01 51.99 23,400
Feb 12, 2024 54.80 55.78 54.65 55.36 55.34 16,100
Feb 9, 2024 0.01 Dividend
Feb 9, 2024 53.44 54.11 53.01 54.11 54.09 8,000
Feb 8, 2024 54.97 54.97 53.06 53.06 53.03 7,600
Feb 7, 2024 53.44 53.45 51.01 52.89 52.86 22,300
Feb 6, 2024 53.14 53.91 52.88 53.02 52.99 14,000
Feb 5, 2024 52.76 53.74 52.15 52.77 52.74 17,000
Feb 2, 2024 52.95 54.88 52.39 52.75 52.72 20,700
Feb 1, 2024 55.01 56.00 53.14 53.63 53.60 18,900
Jan 31, 2024 59.00 59.00 54.32 54.83 54.80 35,000
Jan 30, 2024 56.62 58.79 55.18 58.48 58.45 28,100
Jan 29, 2024 56.01 57.60 56.01 57.12 57.09 34,600
Jan 26, 2024 56.35 56.75 54.73 55.62 55.59 29,700
Jan 25, 2024 55.01 56.33 53.46 55.88 55.85 32,600
Jan 24, 2024 54.80 54.80 53.69 54.40 54.37 5,800
Jan 23, 2024 55.96 56.49 53.87 53.87 53.84 14,300
Jan 22, 2024 53.94 55.75 53.94 55.48 55.45 8,300
Jan 19, 2024 52.69 53.85 52.50 53.66 53.63 10,300
Jan 18, 2024 52.16 52.50 51.19 52.50 52.47 6,500
Jan 17, 2024 51.30 52.46 50.16 52.03 52.00 12,400
Jan 16, 2024 51.96 52.33 51.30 51.86 51.83 13,000
Jan 12, 2024 52.50 52.50 51.41 51.70 51.67 11,800
Jan 11, 2024 51.68 52.05 50.77 51.83 51.80 16,600
Jan 10, 2024 52.24 53.04 51.76 52.66 52.63 12,600
Jan 9, 2024 53.43 53.43 51.49 52.43 52.40 8,700
Jan 8, 2024 53.92 54.18 53.83 54.05 54.02 5,700
Jan 5, 2024 53.60 54.76 53.60 54.04 54.01 13,000
Jan 4, 2024 53.16 54.26 53.15 53.75 53.72 19,700
Jan 3, 2024 54.76 54.87 52.99 52.99 52.96 14,900
Jan 2, 2024 54.64 55.98 53.73 54.71 54.68 20,400
Dec 29, 2023 55.13 55.23 54.91 55.19 55.16 16,000
Dec 28, 2023 56.00 56.16 55.19 55.86 55.83 14,300
Dec 27, 2023 56.50 56.82 56.00 56.25 56.22 25,400
Dec 26, 2023 56.50 57.00 56.10 56.49 56.46 21,200
Dec 22, 2023 57.54 57.89 56.33 56.68 56.65 32,600
Dec 21, 2023 57.36 57.36 56.79 56.95 56.92 11,600
Dec 20, 2023 56.85 59.00 56.01 56.39 56.36 24,200
Dec 19, 2023 56.64 58.01 56.64 57.36 57.33 20,400
Dec 18, 2023 55.49 56.66 55.31 55.99 55.96 25,400
Dec 15, 2023 56.68 56.68 54.06 55.03 55.00 39,600
Dec 14, 2023 56.00 56.79 54.85 56.38 56.35 22,900
Dec 13, 2023 52.94 56.30 52.86 54.98 54.95 30,200
Dec 12, 2023 53.23 56.12 52.79 53.02 52.99 15,300
Dec 11, 2023 54.43 54.43 53.45 53.45 53.42 19,900
Dec 8, 2023 53.07 54.34 53.07 53.99 53.96 7,800
Dec 7, 2023 52.60 53.09 52.48 53.09 53.06 11,900
Dec 6, 2023 52.20 53.66 51.96 52.35 52.32 16,000
Dec 5, 2023 53.20 53.73 51.94 52.32 52.29 13,200
Dec 4, 2023 53.20 54.25 52.82 53.51 53.48 21,400
Dec 1, 2023 51.00 53.68 50.78 53.31 53.28 19,600
Nov 30, 2023 52.38 52.85 50.77 51.27 51.24 7,100
Nov 29, 2023 51.90 52.95 51.82 52.33 52.30 9,200
Nov 28, 2023 50.43 51.23 50.28 51.00 50.97 30,300
Nov 27, 2023 49.90 51.18 49.87 50.76 50.73 27,700
Nov 24, 2023 50.00 50.35 50.00 50.32 50.29 3,800
Nov 22, 2023 50.49 50.52 49.45 50.00 49.97 15,600
Nov 21, 2023 50.97 50.97 49.79 49.95 49.92 12,700
Nov 20, 2023 51.16 51.91 50.38 51.05 51.02 18,000
Nov 17, 2023 51.42 51.70 50.25 50.85 50.82 29,200
Nov 16, 2023 52.77 52.77 50.61 50.80 50.77 22,200
Nov 15, 2023 52.30 53.26 52.25 52.46 52.43 11,900
Nov 14, 2023 50.64 52.43 50.01 52.42 52.39 39,000
Nov 13, 2023 50.14 50.42 49.13 49.82 49.79 19,600
Nov 10, 2023 50.45 50.93 50.38 50.60 50.57 18,100
Nov 9, 2023 50.97 50.97 49.92 50.17 50.14 9,700
Nov 8, 2023 51.13 51.39 49.75 50.58 50.55 19,600
Nov 7, 2023 51.31 51.31 50.56 50.89 50.86 16,100
Nov 6, 2023 0.01 Dividend
Nov 6, 2023 50.68 51.30 49.51 51.14 51.11 26,300
Nov 3, 2023 49.80 51.93 49.80 50.88 50.84 33,500
Nov 2, 2023 48.43 49.09 47.48 49.09 49.05 23,800
Nov 1, 2023 47.70 48.23 47.49 48.19 48.16 26,700
Oct 31, 2023 47.83 48.19 47.22 47.74 47.71 11,800
Oct 30, 2023 47.79 48.77 47.79 48.51 48.48 31,800
Oct 27, 2023 48.60 48.60 46.32 47.55 47.52 44,200
Oct 26, 2023 47.00 48.67 47.00 48.59 48.56 28,900
Oct 25, 2023 46.85 47.47 45.53 47.05 47.02 36,500
Oct 24, 2023 46.90 47.99 44.64 46.59 46.56 47,200
Oct 23, 2023 43.25 43.77 43.21 43.50 43.47 9,600
Oct 20, 2023 44.93 44.93 43.30 43.55 43.52 25,700
Oct 19, 2023 44.84 45.39 44.71 44.80 44.77 15,200

Related Tickers