Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Northeast Bank | NBN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.21 | -0.40% | 52.62 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 52.83 | 52.48 | 54.31 | 52.62 | 52.83 |
NBN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 51.54 | 54.31 | 50.02 | 51.44 | 23,593 | 1.08 | 2.10% |
| 1 Month | 53.75 | 56.26 | 50.02 | 53.95 | 37,978 | -1.13 | -2.10% |
| 3 Months | 56.00 | 59.00 | 49.07 | 53.44 | 29,780 | -3.38 | -6.04% |
| 6 Months | 43.28 | 59.00 | 43.2102 | 52.90 | 24,391 | 9.34 | 21.58% |
| 1 Year | 36.10 | 59.00 | 34.20 | 46.86 | 27,270 | 16.52 | 45.76% |
| 3 Years | 28.25 | 59.00 | 27.26 | 38.51 | 31,595 | 24.37 | 86.27% |
| 5 Years | 21.47 | 59.00 | 6.20 | 31.10 | 30,533 | 31.15 | 145.09% |
NBN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 52.62 | -0.21 | -0.40% | 52.83 | 54.31 | 52.48 | 23,751 |
| Apr 19 2024 | 52.83 | 2.01 | 3.96% | 50.45 | 52.95 | 50.45 | 40,791 |
| Apr 18 2024 | 50.82 | 0.54 | 1.07% | 50.30 | 51.6075 | 50.25 | 24,614 |
| Apr 17 2024 | 50.28 | -0.42 | -0.83% | 50.97 | 51.415 | 50.02 | 12,910 |
| Apr 16 2024 | 50.70 | -0.10 | -0.20% | 50.65 | 51.37 | 50.32 | 16,013 |
| Apr 15 2024 | 50.80 | -0.93 | -1.80% | 51.54 | 51.99 | 50.505 | 23,637 |
| Apr 12 2024 | 51.73 | 0.05 | 0.10% | 51.21 | 51.85 | 51.14 | 19,650 |
| Apr 11 2024 | 51.68 | 0.05 | 0.10% | 52.15 | 52.15 | 50.855 | 30,574 |
| Apr 10 2024 | 51.63 | -2.43 | -4.50% | 53.02 | 53.02 | 50.315 | 44,280 |
| Apr 09 2024 | 54.06 | -1.05 | -1.91% | 55.34 | 55.34 | 53.56 | 40,142 |
| Apr 08 2024 | 55.11 | 0.45 | 0.82% | 54.61 | 55.59 | 54.59 | 48,934 |
| Apr 05 2024 | 54.66 | -0.64 | -1.16% | 55.20 | 55.49 | 54.48 | 49,928 |
| Apr 04 2024 | 55.30 | -0.08 | -0.14% | 55.99 | 56.26 | 55.14 | 22,104 |
| Apr 03 2024 | 55.38 | 0.69 | 1.26% | 54.34 | 56.06 | 54.34 | 30,023 |
| Apr 02 2024 | 54.69 | -0.38 | -0.69% | 54.47 | 54.82 | 54.17 | 35,221 |
| Apr 01 2024 | 55.07 | -0.27 | -0.49% | 55.09 | 55.365 | 53.61 | 55,072 |
| Mar 28 2024 | 55.34 | 0.02 | 0.04% | 55.26 | 55.80 | 54.91 | 79,870 |
| Mar 27 2024 | 55.32 | 0.62 | 1.13% | 54.98 | 55.88 | 54.50 | 64,231 |
| Mar 26 2024 | 54.70 | 0.11 | 0.20% | 55.00 | 55.00 | 53.865 | 52,572 |
| Mar 25 2024 | 54.59 | 1.08 | 2.02% | 53.75 | 54.62 | 53.64 | 31,019 |
