Northeast Bank (NBN)
NASDAQ: NBN · Real-Time Price · USD
102.91
-1.02 (-0.98%)
Jan 2, 2026, 4:00 PM EST - Market closed
Northeast Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 104.22 | 105.00 | 102.41 | 102.86 | 102.86 | -1.03% | 97,264 |
| Dec 31, 2025 | 104.79 | 105.90 | 103.41 | 103.93 | 103.93 | -1.04% | 190,177 |
| Dec 30, 2025 | 105.52 | 106.00 | 102.98 | 105.02 | 105.02 | -0.83% | 152,007 |
| Dec 29, 2025 | 106.70 | 107.00 | 104.95 | 105.90 | 105.90 | -0.10% | 45,282 |
| Dec 26, 2025 | 108.15 | 108.15 | 105.34 | 106.01 | 106.01 | -1.66% | 59,912 |
| Dec 24, 2025 | 106.23 | 107.88 | 106.01 | 107.80 | 107.80 | 1.08% | 48,119 |
| Dec 23, 2025 | 107.00 | 108.00 | 106.02 | 106.65 | 106.65 | -0.74% | 124,332 |
| Dec 22, 2025 | 107.66 | 108.45 | 106.28 | 107.45 | 107.45 | 0.29% | 100,007 |
| Dec 19, 2025 | 108.99 | 110.23 | 106.61 | 107.14 | 107.14 | -2.07% | 202,796 |
| Dec 18, 2025 | 103.23 | 111.51 | 103.00 | 109.41 | 109.41 | 8.63% | 132,993 |
| Dec 17, 2025 | 100.95 | 102.96 | 100.45 | 100.72 | 100.72 | -0.50% | 109,934 |
| Dec 16, 2025 | 100.07 | 101.98 | 98.82 | 101.23 | 101.23 | 1.07% | 93,364 |
| Dec 15, 2025 | 100.44 | 100.45 | 98.15 | 100.16 | 100.16 | 0.93% | 104,019 |
| Dec 12, 2025 | 99.23 | 100.58 | 98.80 | 99.24 | 99.24 | -0.08% | 189,623 |
| Dec 11, 2025 | 97.56 | 100.65 | 97.00 | 99.32 | 99.32 | 1.65% | 189,798 |
| Dec 10, 2025 | 94.08 | 98.02 | 93.84 | 97.71 | 97.71 | 4.17% | 115,025 |
| Dec 9, 2025 | 93.48 | 95.00 | 92.54 | 93.80 | 93.80 | 0.67% | 90,207 |
| Dec 8, 2025 | 92.06 | 93.73 | 92.00 | 93.18 | 93.18 | 1.14% | 47,423 |
| Dec 5, 2025 | 92.03 | 92.71 | 91.16 | 92.13 | 92.13 | -0.50% | 46,994 |
| Dec 4, 2025 | 91.51 | 93.14 | 90.74 | 92.59 | 92.59 | 0.41% | 49,161 |
| Dec 3, 2025 | 89.50 | 92.21 | 89.45 | 92.21 | 92.21 | 3.10% | 56,328 |
| Dec 2, 2025 | 91.36 | 92.84 | 89.12 | 89.44 | 89.44 | -1.37% | 69,624 |
| Dec 1, 2025 | 88.08 | 91.13 | 87.93 | 90.68 | 90.68 | 2.03% | 58,521 |
| Nov 28, 2025 | 88.71 | 89.15 | 87.27 | 88.88 | 88.88 | 0.78% | 30,085 |
| Nov 26, 2025 | 86.63 | 88.40 | 86.63 | 88.19 | 88.19 | 0.98% | 57,840 |
| Nov 25, 2025 | 84.25 | 87.81 | 84.25 | 87.33 | 87.33 | 4.10% | 54,233 |
| Nov 24, 2025 | 84.09 | 86.17 | 83.01 | 83.89 | 83.89 | -0.78% | 91,136 |
| Nov 21, 2025 | 82.14 | 86.76 | 82.14 | 84.55 | 84.55 | 3.34% | 127,315 |
| Nov 20, 2025 | 83.33 | 84.89 | 80.75 | 81.82 | 81.82 | -1.05% | 74,407 |
| Nov 19, 2025 | 85.12 | 85.12 | 82.50 | 82.69 | 82.69 | -0.37% | 59,760 |
| Nov 18, 2025 | 81.79 | 83.96 | 81.35 | 83.00 | 83.00 | 1.55% | 68,647 |
| Nov 17, 2025 | 84.78 | 84.85 | 80.93 | 81.73 | 81.73 | -4.25% | 68,818 |
| Nov 14, 2025 | 83.15 | 86.04 | 83.00 | 85.36 | 85.36 | 1.51% | 59,454 |
| Nov 13, 2025 | 85.74 | 85.96 | 83.04 | 84.09 | 84.09 | -1.63% | 77,212 |
| Nov 12, 2025 | 86.06 | 87.21 | 85.30 | 85.49 | 85.49 | -0.13% | 59,966 |
| Nov 11, 2025 | 85.51 | 85.85 | 84.75 | 85.60 | 85.60 | 0.62% | 38,789 |
| Nov 10, 2025 | 85.66 | 85.98 | 84.35 | 85.07 | 85.07 | -0.21% | 62,970 |
| Nov 7, 2025 | 84.13 | 85.35 | 82.79 | 85.25 | 85.24 | 1.37% | 40,386 |
| Nov 6, 2025 | 86.28 | 86.28 | 83.95 | 84.10 | 84.09 | -2.59% | 38,657 |
| Nov 5, 2025 | 85.02 | 87.33 | 85.01 | 86.34 | 86.33 | 1.34% | 48,841 |
| Nov 4, 2025 | 87.01 | 87.35 | 85.01 | 85.20 | 85.19 | -2.87% | 59,524 |
| Nov 3, 2025 | 85.63 | 88.48 | 85.31 | 87.72 | 87.71 | 1.67% | 76,667 |
| Oct 31, 2025 | 85.63 | 88.51 | 85.50 | 86.28 | 86.27 | 0.27% | 59,107 |
| Oct 30, 2025 | 90.04 | 91.24 | 86.04 | 86.05 | 86.04 | -5.29% | 88,159 |
| Oct 29, 2025 | 94.64 | 96.88 | 89.63 | 90.86 | 90.85 | -6.70% | 102,753 |
| Oct 28, 2025 | 95.78 | 97.80 | 94.80 | 97.38 | 97.37 | 1.59% | 39,024 |
| Oct 27, 2025 | 97.43 | 97.43 | 95.78 | 95.86 | 95.85 | -1.49% | 30,208 |
| Oct 24, 2025 | 95.00 | 97.67 | 95.00 | 97.31 | 97.30 | 3.42% | 36,574 |
| Oct 23, 2025 | 94.19 | 95.38 | 93.88 | 94.09 | 94.08 | -0.87% | 26,020 |
| Oct 22, 2025 | 94.99 | 95.98 | 94.60 | 94.92 | 94.90 | 0.98% | 39,064 |