NasdaqGM - Delayed Quote USD

Northeast Bank (NBN)

53.52 +0.90 (+1.71%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 52.33 54.10 52.33 53.52 53.52 19,300
Apr 22, 2024 53.23 54.31 52.48 52.62 52.62 23,800
Apr 19, 2024 50.45 52.95 50.45 52.83 52.83 40,800
Apr 18, 2024 51.61 51.61 50.25 50.82 50.82 24,600
Apr 17, 2024 51.42 51.42 50.02 50.28 50.28 12,900
Apr 16, 2024 50.99 51.37 50.32 50.70 50.70 18,600
Apr 15, 2024 51.54 51.63 50.51 50.80 50.80 23,600
Apr 12, 2024 51.55 51.83 51.14 51.73 51.73 19,700
Apr 11, 2024 52.15 52.15 50.86 51.68 51.68 30,500
Apr 10, 2024 53.02 53.02 50.32 51.63 51.63 44,400
Apr 9, 2024 55.07 55.11 53.56 54.06 54.06 40,100
Apr 8, 2024 54.94 55.59 54.59 55.11 55.11 48,900
Apr 5, 2024 55.20 55.49 54.48 54.66 54.66 53,000
Apr 4, 2024 56.00 56.26 55.14 55.30 55.30 22,100
Apr 3, 2024 54.69 56.06 54.69 55.38 55.38 30,000
Apr 2, 2024 54.47 54.82 54.17 54.69 54.69 35,500
Apr 1, 2024 55.09 55.37 53.61 55.07 55.07 55,100
Mar 28, 2024 54.98 55.80 54.91 55.34 55.34 79,900
Mar 27, 2024 54.99 55.88 54.50 55.32 55.32 64,300
Mar 26, 2024 54.25 54.86 53.87 54.70 54.70 52,600
Mar 25, 2024 53.75 54.62 53.64 54.59 54.59 31,000
Mar 22, 2024 53.58 53.90 53.08 53.51 53.51 53,000
Mar 21, 2024 53.60 53.97 53.00 53.58 53.58 31,700
Mar 20, 2024 51.00 53.81 51.00 53.48 53.48 28,800
Mar 19, 2024 50.90 51.89 50.90 51.25 51.25 26,600
Mar 18, 2024 51.25 51.25 49.97 51.01 51.01 46,100
Mar 15, 2024 49.07 50.88 49.07 50.75 50.75 55,900
Mar 14, 2024 50.57 50.57 49.15 49.42 49.42 21,700
Mar 13, 2024 52.07 52.27 50.06 50.89 50.89 45,000
Mar 12, 2024 52.43 53.15 51.91 51.99 51.99 14,000
Mar 11, 2024 52.63 53.64 52.63 52.89 52.89 13,400
Mar 8, 2024 54.22 54.22 53.20 53.44 53.44 46,400
Mar 7, 2024 53.55 54.54 52.81 53.61 53.61 27,700
Mar 6, 2024 53.81 53.81 52.37 52.99 52.99 29,400
Mar 5, 2024 52.79 54.22 52.79 53.93 53.93 20,200
Mar 4, 2024 53.25 54.00 52.94 53.15 53.15 27,200
Mar 1, 2024 53.00 53.33 52.73 52.99 52.99 47,100
Feb 29, 2024 53.42 54.07 52.82 53.39 53.39 22,200
Feb 28, 2024 52.51 53.07 52.50 52.59 52.59 28,600
Feb 27, 2024 53.65 53.65 52.60 53.00 53.00 38,800
Feb 26, 2024 52.52 54.31 52.27 52.99 52.99 14,500
Feb 23, 2024 52.46 53.05 52.16 53.00 53.00 12,800
Feb 22, 2024 52.30 53.01 52.30 52.70 52.70 15,500
Feb 21, 2024 52.90 52.91 51.68 52.20 52.20 13,500
Feb 20, 2024 53.79 53.79 52.26 52.75 52.75 16,500
Feb 16, 2024 54.11 54.42 53.34 53.80 53.80 18,100
Feb 15, 2024 53.34 54.63 52.82 54.11 54.11 28,400
Feb 14, 2024 53.00 53.37 52.02 53.25 53.25 15,800
Feb 13, 2024 54.06 55.11 51.60 52.01 52.01 23,400
Feb 12, 2024 54.80 55.78 54.65 55.36 55.36 16,100
Feb 9, 2024 0.01 Dividend
Feb 9, 2024 53.44 54.11 53.01 54.11 54.11 8,000
Feb 8, 2024 54.97 54.97 53.06 53.06 53.05 7,600
Feb 7, 2024 53.44 53.45 51.01 52.89 52.88 22,300
Feb 6, 2024 53.14 53.91 52.88 53.02 53.01 14,000
Feb 5, 2024 52.76 53.74 52.15 52.77 52.76 17,000
Feb 2, 2024 52.95 54.88 52.39 52.75 52.74 20,700
Feb 1, 2024 55.01 56.00 53.14 53.63 53.62 18,900
Jan 31, 2024 59.00 59.00 54.32 54.83 54.82 35,000
Jan 30, 2024 56.62 58.79 55.18 58.48 58.47 28,100
Jan 29, 2024 56.01 57.60 56.01 57.12 57.11 34,600
Jan 26, 2024 56.35 56.75 54.73 55.62 55.61 29,700
Jan 25, 2024 55.01 56.33 53.46 55.88 55.87 32,600
Jan 24, 2024 54.80 54.80 53.69 54.40 54.39 5,800
Jan 23, 2024 55.96 56.49 53.87 53.87 53.86 14,300
Jan 22, 2024 53.94 55.75 53.94 55.48 55.47 8,300
Jan 19, 2024 52.69 53.85 52.50 53.66 53.65 10,300
Jan 18, 2024 52.16 52.50 51.19 52.50 52.49 6,500
Jan 17, 2024 51.30 52.46 50.16 52.03 52.02 12,400
Jan 16, 2024 51.96 52.33 51.30 51.86 51.85 13,000
Jan 12, 2024 52.50 52.50 51.41 51.70 51.69 11,800
Jan 11, 2024 51.68 52.05 50.77 51.83 51.82 16,600
Jan 10, 2024 52.24 53.04 51.76 52.66 52.65 12,600
Jan 9, 2024 53.43 53.43 51.49 52.43 52.42 8,700
Jan 8, 2024 53.92 54.18 53.83 54.05 54.04 5,700
Jan 5, 2024 53.60 54.76 53.60 54.04 54.03 13,000
Jan 4, 2024 53.16 54.26 53.15 53.75 53.74 19,700
Jan 3, 2024 54.76 54.87 52.99 52.99 52.98 14,900
Jan 2, 2024 54.64 55.98 53.73 54.71 54.70 20,400
Dec 29, 2023 55.13 55.23 54.91 55.19 55.18 16,000
Dec 28, 2023 56.00 56.16 55.19 55.86 55.85 14,300
Dec 27, 2023 56.50 56.82 56.00 56.25 56.24 25,400
Dec 26, 2023 56.50 57.00 56.10 56.49 56.48 21,200
Dec 22, 2023 57.54 57.89 56.33 56.68 56.67 32,600
Dec 21, 2023 57.36 57.36 56.79 56.95 56.94 11,600
Dec 20, 2023 56.85 59.00 56.01 56.39 56.38 24,200
Dec 19, 2023 56.64 58.01 56.64 57.36 57.35 20,400
Dec 18, 2023 55.49 56.66 55.31 55.99 55.98 25,400
Dec 15, 2023 56.68 56.68 54.06 55.03 55.02 39,600
Dec 14, 2023 56.00 56.79 54.85 56.38 56.37 22,900
Dec 13, 2023 52.94 56.30 52.86 54.98 54.97 30,200
Dec 12, 2023 53.23 56.12 52.79 53.02 53.01 15,300
Dec 11, 2023 54.43 54.43 53.45 53.45 53.44 19,900
Dec 8, 2023 53.07 54.34 53.07 53.99 53.98 7,800
Dec 7, 2023 52.60 53.09 52.48 53.09 53.08 11,900
Dec 6, 2023 52.20 53.66 51.96 52.35 52.34 16,000
Dec 5, 2023 53.20 53.73 51.94 52.32 52.31 13,200
Dec 4, 2023 53.20 54.25 52.82 53.51 53.50 21,400
Dec 1, 2023 51.00 53.68 50.78 53.31 53.30 19,600
Nov 30, 2023 52.38 52.85 50.77 51.27 51.26 7,100
Nov 29, 2023 51.90 52.95 51.82 52.33 52.32 9,200
Nov 28, 2023 50.43 51.23 50.28 51.00 50.99 30,300
Nov 27, 2023 49.90 51.18 49.87 50.76 50.75 27,700
Nov 24, 2023 50.00 50.35 50.00 50.32 50.31 3,800
Nov 22, 2023 50.49 50.52 49.45 50.00 49.99 15,600
Nov 21, 2023 50.97 50.97 49.79 49.95 49.94 12,700
Nov 20, 2023 51.16 51.91 50.38 51.05 51.04 18,000
Nov 17, 2023 51.42 51.70 50.25 50.85 50.84 29,200
Nov 16, 2023 52.77 52.77 50.61 50.80 50.79 22,200
Nov 15, 2023 52.30 53.26 52.25 52.46 52.45 11,900
Nov 14, 2023 50.64 52.43 50.01 52.42 52.41 39,000
Nov 13, 2023 50.14 50.42 49.13 49.82 49.81 19,600
Nov 10, 2023 50.45 50.93 50.38 50.60 50.59 18,100
Nov 9, 2023 50.97 50.97 49.92 50.17 50.16 9,700
Nov 8, 2023 51.13 51.39 49.75 50.58 50.57 19,600
Nov 7, 2023 51.31 51.31 50.56 50.89 50.88 16,100
Nov 6, 2023 0.01 Dividend
Nov 6, 2023 50.68 51.30 49.51 51.14 51.13 26,300
Nov 3, 2023 49.80 51.93 49.80 50.88 50.86 33,500
Nov 2, 2023 48.43 49.09 47.48 49.09 49.07 23,800
Nov 1, 2023 47.70 48.23 47.49 48.19 48.17 26,700
Oct 31, 2023 47.83 48.19 47.22 47.74 47.72 11,800
Oct 30, 2023 47.79 48.77 47.79 48.51 48.49 31,800
Oct 27, 2023 48.60 48.60 46.32 47.55 47.53 44,200
Oct 26, 2023 47.00 48.67 47.00 48.59 48.57 28,900
Oct 25, 2023 46.85 47.47 45.53 47.05 47.03 36,500
Oct 24, 2023 46.90 47.99 44.64 46.59 46.57 47,200
Oct 23, 2023 43.25 43.77 43.21 43.50 43.48 9,600
Oct 20, 2023 44.93 44.93 43.30 43.55 43.53 25,700
Oct 19, 2023 44.84 45.39 44.71 44.80 44.78 15,200
Oct 18, 2023 45.21 45.21 44.47 44.80 44.78 23,500
Oct 17, 2023 44.40 45.99 44.40 45.42 45.40 26,400
Oct 16, 2023 43.45 44.52 43.45 44.17 44.15 14,400
Oct 13, 2023 44.60 44.60 43.01 43.24 43.22 21,300
Oct 12, 2023 44.13 44.40 43.79 44.06 44.04 18,800
Oct 11, 2023 44.90 44.91 44.17 44.70 44.68 15,700
Oct 10, 2023 44.09 44.70 44.01 44.39 44.37 17,000
Oct 9, 2023 43.05 44.69 43.05 44.25 44.23 18,600
Oct 6, 2023 44.07 44.60 43.89 44.31 44.29 20,400
Oct 5, 2023 43.42 44.61 43.23 44.35 44.33 23,000
Oct 4, 2023 42.87 43.50 42.81 43.50 43.48 21,700
Oct 3, 2023 43.16 43.16 42.48 42.67 42.65 15,300
Oct 2, 2023 43.46 43.48 43.09 43.17 43.15 14,100
Sep 29, 2023 44.28 44.29 43.67 44.10 44.08 26,600
Sep 28, 2023 43.64 43.74 42.69 43.65 43.63 15,800
Sep 27, 2023 43.70 43.70 42.93 43.50 43.48 14,800
Sep 26, 2023 43.85 44.45 42.78 43.21 43.19 14,700
Sep 25, 2023 42.77 44.15 42.76 44.13 44.11 23,900
Sep 22, 2023 43.27 43.27 42.65 43.00 42.98 23,300
Sep 21, 2023 43.40 43.51 43.08 43.26 43.24 16,300
Sep 20, 2023 43.31 43.77 43.21 43.46 43.44 70,100
Sep 19, 2023 44.58 44.58 43.01 43.06 43.04 18,900
Sep 18, 2023 45.19 45.19 44.20 44.50 44.48 25,500
Sep 15, 2023 45.28 45.81 44.61 45.00 44.98 183,900
Sep 14, 2023 45.46 46.00 44.91 45.55 45.53 46,700
Sep 13, 2023 44.64 45.14 44.64 45.03 45.01 27,100
Sep 12, 2023 45.37 45.99 45.12 45.40 45.38 23,200
Sep 11, 2023 45.16 45.59 44.85 45.34 45.32 23,100
Sep 8, 2023 45.22 45.41 44.50 45.21 45.19 16,300
Sep 7, 2023 44.50 45.29 44.18 44.85 44.83 30,700
Sep 6, 2023 44.31 44.95 43.81 44.39 44.37 29,000
Sep 5, 2023 43.89 44.53 43.58 44.53 44.51 34,000
Sep 1, 2023 42.92 44.38 42.92 44.22 44.20 41,500
Aug 31, 2023 43.34 43.40 42.43 42.49 42.47 20,200
Aug 30, 2023 43.56 43.56 42.50 42.54 42.52 33,200
Aug 29, 2023 44.06 44.23 43.42 43.50 43.48 15,500
Aug 28, 2023 44.10 44.35 43.87 43.90 43.88 22,100
Aug 25, 2023 43.85 44.11 43.50 43.68 43.66 21,600
Aug 24, 2023 43.76 44.67 43.76 43.83 43.81 11,200
Aug 23, 2023 43.78 44.75 43.77 43.95 43.93 19,300
Aug 22, 2023 44.69 45.23 44.01 44.01 43.99 29,800
Aug 21, 2023 45.84 45.84 44.51 44.63 44.61 21,800
Aug 18, 2023 45.32 46.43 45.32 45.91 45.89 40,300
Aug 17, 2023 45.79 45.88 45.30 45.32 45.30 13,300
Aug 16, 2023 46.26 46.70 45.34 45.41 45.39 21,500
Aug 15, 2023 46.96 47.11 46.26 46.26 46.24 13,700
Aug 14, 2023 47.08 47.75 47.08 47.16 47.14 15,600
Aug 11, 2023 48.00 48.19 47.48 47.60 47.58 22,600
Aug 10, 2023 47.81 48.31 47.81 47.91 47.89 16,500
Aug 9, 2023 48.08 48.38 47.65 47.79 47.77 13,500
Aug 8, 2023 0.01 Dividend
Aug 8, 2023 47.86 48.45 47.81 48.38 48.36 13,400
Aug 7, 2023 48.13 48.36 48.03 48.26 48.23 16,500
Aug 4, 2023 47.49 47.95 47.49 47.71 47.68 17,100
Aug 3, 2023 47.50 47.74 47.42 47.45 47.42 17,700
Aug 2, 2023 47.18 47.56 46.65 47.45 47.42 7,900
Aug 1, 2023 47.68 47.68 46.93 47.58 47.55 10,400
Jul 31, 2023 48.30 48.31 47.48 47.64 47.61 14,300
Jul 28, 2023 47.67 48.53 47.67 48.30 48.27 13,900
Jul 27, 2023 49.13 49.13 47.18 47.80 47.77 26,500
Jul 26, 2023 47.08 49.18 47.02 48.77 48.74 32,200
Jul 25, 2023 46.10 47.19 45.53 46.78 46.75 18,600
Jul 24, 2023 46.45 47.00 46.00 46.70 46.67 21,700
Jul 21, 2023 46.00 46.50 45.73 46.00 45.97 23,600
Jul 20, 2023 45.51 46.36 45.15 45.79 45.76 36,200
Jul 19, 2023 44.50 45.58 44.44 45.34 45.31 24,800
Jul 18, 2023 43.38 44.63 43.38 44.55 44.52 17,800
Jul 17, 2023 42.01 43.81 42.01 43.20 43.17 33,700
Jul 14, 2023 42.67 43.01 42.20 42.43 42.40 38,100
Jul 13, 2023 42.35 42.70 42.08 42.27 42.24 25,200
Jul 12, 2023 42.34 42.54 41.63 41.90 41.88 22,100
Jul 11, 2023 41.83 41.83 41.49 41.55 41.53 7,400
Jul 10, 2023 40.84 41.32 40.80 41.03 41.01 14,500
Jul 7, 2023 40.12 41.33 40.12 40.99 40.97 29,500
Jul 6, 2023 40.69 40.69 39.17 39.52 39.50 21,800
Jul 5, 2023 41.83 41.83 40.89 40.89 40.87 18,100
Jul 3, 2023 41.76 42.16 41.59 42.05 42.03 9,800
Jun 30, 2023 41.90 42.10 41.39 41.67 41.65 93,900
Jun 29, 2023 42.04 42.41 41.76 41.82 41.80 26,000
Jun 28, 2023 42.08 42.70 41.35 41.78 41.76 24,200
Jun 27, 2023 42.25 42.90 41.74 41.86 41.84 23,000
Jun 26, 2023 40.92 42.59 40.24 41.94 41.92 45,300
Jun 23, 2023 40.57 41.22 40.16 40.93 40.91 200,400
Jun 22, 2023 42.30 42.30 40.81 40.81 40.79 16,800
Jun 21, 2023 42.77 43.18 42.42 42.42 42.39 17,300
Jun 20, 2023 42.97 43.29 42.49 42.77 42.74 20,800
Jun 16, 2023 42.50 43.80 41.63 43.03 43.00 152,500
Jun 15, 2023 41.86 42.50 41.55 42.13 42.11 44,800
Jun 14, 2023 42.52 42.52 41.82 41.85 41.83 17,200
Jun 13, 2023 41.46 42.00 40.95 41.87 41.85 27,700
Jun 12, 2023 41.53 41.88 40.05 40.75 40.73 28,500
Jun 9, 2023 42.28 42.28 41.41 41.53 41.51 16,900
Jun 8, 2023 41.67 41.72 41.11 41.59 41.57 40,600
Jun 7, 2023 39.93 41.75 39.80 41.68 41.66 78,200
Jun 6, 2023 38.01 39.88 37.92 39.56 39.54 84,400
Jun 5, 2023 36.95 38.23 36.32 38.00 37.98 75,300
Jun 2, 2023 36.15 37.09 36.15 36.80 36.78 47,500
Jun 1, 2023 36.31 36.74 35.62 35.62 35.60 38,700
May 31, 2023 37.22 38.15 35.72 35.84 35.82 35,600
May 30, 2023 37.83 38.14 37.35 37.85 37.83 23,500
May 26, 2023 38.16 38.16 37.42 37.96 37.94 8,800
May 25, 2023 38.10 38.13 37.55 37.80 37.78 13,700
May 24, 2023 38.90 38.90 38.06 38.08 38.06 11,500
May 23, 2023 38.42 39.25 37.89 38.72 38.70 36,700
May 22, 2023 37.87 38.50 37.47 38.24 38.22 26,200
May 19, 2023 38.39 38.39 37.27 37.55 37.53 55,100
May 18, 2023 37.96 38.70 37.69 38.05 38.03 22,600
May 17, 2023 38.00 38.33 37.22 37.90 37.88 45,200
May 16, 2023 37.74 37.83 36.88 37.10 37.08 14,400
May 15, 2023 36.90 37.89 36.90 37.65 37.63 20,900
May 12, 2023 36.78 37.00 36.37 36.87 36.85 23,200
May 11, 2023 36.38 36.84 36.02 36.54 36.52 45,400
May 10, 2023 36.92 37.19 35.84 36.60 36.58 55,600
May 9, 2023 35.86 37.02 35.86 36.44 36.42 42,300
May 8, 2023 36.92 36.92 35.32 36.06 36.04 25,100
May 5, 2023 36.10 36.68 35.65 36.49 36.47 21,900
May 4, 2023 0.01 Dividend
May 4, 2023 35.33 35.40 34.20 35.40 35.38 27,100
May 3, 2023 35.85 37.00 35.40 35.84 35.81 36,300
May 2, 2023 36.50 36.50 34.69 35.96 35.93 55,800
May 1, 2023 36.83 36.89 36.14 36.69 36.66 37,400
Apr 28, 2023 36.90 37.25 36.64 36.85 36.82 14,300
Apr 27, 2023 36.95 37.80 36.75 37.12 37.09 13,000
Apr 26, 2023 36.76 37.37 36.62 36.68 36.65 20,400
Apr 25, 2023 36.36 37.63 35.69 36.75 36.72 32,000
Apr 24, 2023 36.10 36.91 36.10 36.25 36.22 11,300

Related Tickers

UBAB United Bancorporation of Alabama, Inc.
41.55
+0.12%
 
FFBB FFB Bancorp
83.50
-0.18%
 
HIFS Hingham Institution for Savings
175.19
+0.87%
 
CMUV CMUV Bancorp
17.50
0.00%
 
SMBK SmartFinancial, Inc.
20.21
+2.80%
 
MBCN Middlefield Banc Corp.
22.75
+1.79%
 
SFBC Sound Financial Bancorp, Inc.
39.60
0.00%
 
PEBK Peoples Bancorp of North Carolina, Inc.
28.10
+0.36%
 
ESQ Esquire Financial Holdings, Inc.
46.81
+0.54%
 
MGYR Magyar Bancorp, Inc.
10.90
-0.46%