Northeast Bank (NBN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.33 | -7.37053795877 | 99.45 | 101.81 | 90.485 | 48866 | 96.98358964 | CS |
| 4 | -13.71 | -12.9547387319 | 105.83 | 110.345 | 90.485 | 53435 | 102.09387936 | CS |
| 12 | -6.1 | -6.21054774995 | 98.22 | 110.345 | 89.53 | 49892 | 98.54010015 | CS |
| 26 | 25.28 | 37.8216636744 | 66.84 | 110.345 | 65.55 | 53166 | 94.45077279 | CS |
| 52 | 38.57 | 72.0261437908 | 53.55 | 110.345 | 49.07 | 41710 | 81.71025332 | CS |
| 156 | 56.59 | 159.273853082 | 35.53 | 110.345 | 33.092 | 33679 | 57.61682733 | CS |
| 260 | 76.52 | 490.512820513 | 15.6 | 110.345 | 6.2 | 34961 | 43.29930292 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 93.33 | -1.9 | -2.00 | 95.03 | 95.03 | 92.25 | 42823 |
| 1741217700 | 95.23 | -0.74 | -0.77 | 96.49 | 96.95 | 94.37 | 35661 |
| 1741131300 | 95.97 | -3.08 | -3.11 | 98.36 | 98.36 | 95.385 | 53745 |
| 1741044900 | 99.05 | -1.37 | -1.36 | 101 | 101.81 | 98.39 | 66385 |
| 1740785700 | 100.42 | 1.51 | 1.53 | 99.35 | 100.88 | 99.35 | 41858 |
| 1740699300 | 98.91 | -0.12 | -0.12 | 99.03 | 100.13 | 97.98 | 36735 |
| 1740612900 | 99.03 | 0.38 | 0.39 | 99.77 | 101.78 | 98.33 | 39519 |
| 1740526500 | 98.65 | -0.63 | -0.63 | 99.75 | 100.5 | 98.65 | 32900 |
| 1740440100 | 99.28 | 0.03 | 0.03 | 99.29 | 100.99 | 99.28 | 34441 |
| 1740180900 | 99.25 | -2.63 | -2.58 | 103.06 | 103.06 | 98.9501 | 39211 |
| 1740094500 | 101.88 | -1.69 | -1.63 | 103 | 103.17 | 100.265 | 54450 |
| 1740008100 | 103.57 | -0.94 | -0.90 | 103.81 | 104.22 | 101.38 | 48628 |
| 1739921700 | 104.51 | 1.41 | 1.37 | 103 | 104.725 | 102.98 | 84191 |
| 1739576100 | 103.1 | -1.22 | -1.17 | 105.64 | 105.99 | 102.18 | 41555 |
| 1739489700 | 104.32 | -0.24 | -0.23 | 105 | 105.25 | 102.8024 | 73783 |
| 1739403300 | 104.56 | -3.09 | -2.87 | 106.825 | 106.99 | 104.19 | 87715 |
| 1739316900 | 107.65 | 0.72 | 0.67 | 106.82 | 108.24 | 106.29 | 59072 |
| 1739230500 | 106.93 | -2.63 | -2.40 | 108.98 | 109.7 | 106.525 | 73789 |
| 1738971300 | 109.56 | 3.22 | 3.03 | 105.75 | 110.345 | 104.09 | 55717 |
| 1738884900 | 106.34 | 3.21 | 3.11 | 103.35 | 107.9989 | 102.325 | 48104 |
| 1738798500 | 103.13 | 1.3 | 1.28 | 102.15 | 103.36 | 102.13 | 30581 |
| 1738712100 | 101.83 | 2.13 | 2.14 | 98.89 | 102.12 | 98.89 | 30360 |
| 1738625700 | 99.7 | -1.5 | -1.48 | 97.89 | 100.6 | 97.89 | 40992 |
| 1738366500 | 101.2 | -0.28 | -0.28 | 101.05 | 102.565 | 100.44 | 39457 |
| 1738280100 | 101.48 | 0.3 | 0.30 | 101.26 | 103.5 | 100.88 | 31195 |
| 1738193700 | 101.18 | -0.11 | -0.11 | 100.9 | 102.87 | 100.86 | 35944 |
| 1738107300 | 101.29 | -0.67 | -0.66 | 101.45 | 102.16 | 100.635 | 47973 |
| 1738020900 | 101.96 | 0.54 | 0.53 | 101.36 | 102.56 | 100.78 | 32637 |
| 1737761700 | 101.42 | 0.37 | 0.37 | 99.76 | 101.58 | 98.85 | 28999 |
| 1737675300 | 101.05 | 0 | 0.00 | 101.05 | 101.05 | 101.05 | 0 |
| 1737588900 | 101.05 | -0.84 | -0.82 | 101.29 | 102.075 | 100.3925 | 55733 |
| 1737502500 | 101.89 | 0.95 | 0.94 | 101.5 | 103.105 | 101.5 | 37714 |
| 1737156900 | 100.94 | 0.04 | 0.04 | 101.29 | 102 | 99.725 | 30105 |
| 1737070500 | 100.9 | 0.64 | 0.64 | 99.75 | 101.738 | 98.72 | 78088 |
| 1736984100 | 100.26 | 3.8 | 3.94 | 99.15 | 100.67 | 98.3 | 49255 |
| 1736897700 | 96.46 | 4.17 | 4.52 | 92.71 | 96.82 | 92.71 | 37947 |
| 1736811300 | 92.29 | 0.91 | 1.00 | 91.01 | 92.47 | 90.76 | 56837 |
| 1736552100 | 91.38 | -1.84 | -1.97 | 91.875 | 91.875 | 89.53 | 41381 |
| 1736379300 | 93.22 | 0.3 | 0.32 | 92.35 | 93.96 | 91.37 | 33077 |
| 1736292900 | 92.92 | -0.85 | -0.91 | 94.21 | 94.7775 | 91.5 | 46176 |
| 1736206500 | 93.77 | -0.11 | -0.12 | 94.035 | 95.31 | 93.66 | 40005 |
| 1735947300 | 93.88 | 2.35 | 2.57 | 91.65 | 93.97 | 90.9 | 47116 |
| 1735860900 | 91.53 | -0.2 | -0.22 | 93.5 | 93.755 | 91.16 | 61144 |
| 1735688100 | 91.73 | 0.66 | 0.72 | 91.75 | 92.33 | 90.9 | 41441 |
| 1735601700 | 91.07 | 0.02 | 0.02 | 90.42 | 91.94 | 90 | 28023 |
| 1735342500 | 91.05 | -1.39 | -1.50 | 91.73 | 92.025 | 90.34 | 42184 |
| 1735256100 | 92.44 | -0.46 | -0.50 | 92.25 | 93.33 | 92.18 | 34029 |
| 1735077840 | 92.9 | 1.03 | 1.12 | 92.21 | 92.9 | 91.175 | 26292 |
| 1734996900 | 91.87 | 0.09 | 0.10 | 91.85 | 92.6 | 90.67 | 51917 |
| 1734737700 | 91.78 | -0.75 | -0.81 | 91.3 | 94 | 90.92 | 169677 |
| 1734651300 | 92.53 | -0.72 | -0.77 | 93.78 | 94.362 | 92.15 | 46160 |
| 1734564900 | 93.25 | -3.97 | -4.08 | 98 | 99.5 | 92.2 | 75348 |
| 1734478500 | 97.22 | -1.98 | -2.00 | 99.3 | 99.47 | 96.63 | 76763 |
| 1734392100 | 99.2 | 0.7 | 0.71 | 97.96 | 100.7025 | 97.72 | 51586 |
| 1734132900 | 98.5 | 0.23 | 0.23 | 98.6 | 98.84 | 96.775 | 34908 |
| 1734046500 | 98.27 | -1.99 | -1.98 | 101.1 | 101.1 | 98.1746 | 40702 |
| 1733960100 | 100.26 | 2.08 | 2.12 | 98.73 | 101.03 | 98.73 | 53806 |
| 1733873700 | 98.18 | 0.36 | 0.37 | 98 | 98.78 | 97.44 | 90975 |
| 1733787300 | 97.82 | -3.65 | -3.60 | 100.8017 | 101.495 | 97.31 | 42647 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
