NorthEast Community Bancorp Inc (NECB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.57 | -2.25474683544 | 25.28 | 25.9332 | 23.84 | 62421 | 25.32143552 | CS |
| 4 | 0.32 | 1.31201312013 | 24.39 | 25.9332 | 22.57 | 75150 | 24.70735928 | CS |
| 12 | -4.7 | -15.9809588575 | 29.41 | 31.7199 | 22.57 | 72562 | 26.55726044 | CS |
| 26 | 3.98 | 19.1992281717 | 20.73 | 31.7199 | 20.52 | 69746 | 25.91506716 | CS |
| 52 | 7.9 | 46.995835812 | 16.81 | 31.7199 | 14.26 | 57550 | 22.49855309 | CS |
| 156 | 13.24 | 115.431560593 | 11.47 | 31.7199 | 10.67 | 59620 | 16.97869131 | CS |
| 260 | 17.78 | 256.565656566 | 6.93 | 31.7199 | 6.93 | 51801 | 15.70871114 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 24.8 | -0.24 | -0.96 | 24.99 | 25.14 | 24.555 | 63132 |
| 1738280100 | 25.04 | -0.52 | -2.03 | 25.5 | 25.93 | 24.63 | 70115 |
| 1738193700 | 25.56 | -0.15 | -0.58 | 25.56 | 25.745 | 25.27 | 64777 |
| 1738107300 | 25.71 | 0.13 | 0.51 | 25.6 | 25.82 | 25.21 | 59245 |
| 1738020900 | 25.58 | 0.12 | 0.47 | 25.28 | 25.9332 | 25.28 | 54834 |
| 1737761700 | 25.46 | 0.26 | 1.03 | 25.25 | 25.4804 | 25.0001 | 47239 |
| 1737675300 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1737588900 | 25.2 | -0.29 | -1.14 | 25.46 | 25.58 | 25.045 | 51586 |
| 1737502500 | 25.49 | 0.4 | 1.59 | 25.22 | 25.685 | 24.8001 | 73086 |
| 1737156900 | 25.09 | -0.23 | -0.91 | 25.44 | 25.535 | 24.925 | 49740 |
| 1737070500 | 25.32 | 0.4 | 1.61 | 25.03 | 25.64 | 24.749 | 152571 |
| 1736984100 | 24.92 | 0.85 | 3.53 | 24.68 | 25.13 | 24.25 | 94696 |
| 1736897700 | 24.07 | 0.36 | 1.52 | 23.77 | 24.096 | 23.58 | 79355 |
| 1736811300 | 23.71 | 0.36 | 1.54 | 23.05 | 23.71 | 23.01 | 47373 |
| 1736552100 | 23.35 | -0.54 | -2.26 | 23.44 | 23.62 | 22.57 | 99917 |
| 1736379300 | 23.89 | 0.04 | 0.17 | 23.6 | 23.96 | 23.0276 | 156752 |
| 1736292900 | 23.85 | -0.3 | -1.24 | 24.1 | 24.3866 | 23.59 | 59447 |
| 1736206500 | 24.15 | -0.31 | -1.27 | 24.39 | 24.5661 | 23.985 | 53688 |
| 1735947300 | 24.46 | 0.29 | 1.20 | 24.25 | 24.51 | 23.795 | 98974 |
| 1735860900 | 24.17 | -0.29 | -1.19 | 24.63 | 24.84 | 24.09 | 65131 |
| 1735688100 | 24.46 | -0.05 | -0.20 | 24.61 | 24.81 | 24.16 | 83448 |
| 1735601700 | 24.51 | -0.26 | -1.05 | 24.65 | 24.7 | 23.25 | 186714 |
| 1735342500 | 24.77 | -0.59 | -2.33 | 25.2 | 25.2875 | 24.3601 | 68947 |
| 1735256100 | 25.36 | 0.66 | 2.67 | 24.57 | 25.41 | 24.57 | 48782 |
| 1735077840 | 24.7 | 0.15 | 0.61 | 24.42 | 24.85 | 24.15 | 46592 |
| 1734996900 | 24.55 | -0.64 | -2.54 | 25.11 | 25.115 | 24.26 | 87005 |
| 1734737700 | 25.19 | 0.64 | 2.61 | 24.29 | 25.545 | 24.29 | 131092 |
| 1734651300 | 24.55 | -1.08 | -4.21 | 26.12 | 26.37 | 23.81 | 229351 |
| 1734564900 | 25.63 | -1.43 | -5.28 | 27.25 | 27.53 | 25.525 | 50193 |
| 1734478500 | 27.06 | -0.24 | -0.88 | 27.02 | 27.41 | 26.01 | 63581 |
| 1734392100 | 27.3 | -0.29 | -1.05 | 27.57 | 27.685 | 27.0419 | 71656 |
| 1734132900 | 27.59 | -0.59 | -2.09 | 28.04 | 28.05 | 27.295 | 45693 |
| 1734046500 | 28.18 | -0.53 | -1.85 | 28.68 | 28.92 | 28.03 | 33760 |
| 1733960100 | 28.71 | 0.34 | 1.20 | 28.7 | 28.91 | 28.0155 | 43140 |
| 1733873700 | 28.37 | 0.8 | 2.90 | 27.77 | 28.55 | 27.0101 | 63840 |
| 1733787300 | 27.57 | -1.26 | -4.37 | 28.52 | 28.8 | 27.2651 | 62937 |
| 1733528100 | 28.83 | -0.05 | -0.17 | 29.02 | 29.21 | 28.36 | 51309 |
| 1733441700 | 28.88 | -0.15 | -0.52 | 29.2 | 29.74 | 28.815 | 36302 |
| 1733355300 | 29.03 | 0.14 | 0.48 | 28.95 | 29.25 | 28.5601 | 47526 |
| 1733268900 | 28.89 | -0.23 | -0.79 | 29.02 | 29.286 | 28.5986 | 35996 |
| 1733182500 | 29.12 | -1.03 | -3.42 | 30.2 | 30.2 | 28.99 | 107959 |
| 1732917840 | 30.15 | 0.07 | 0.23 | 30.02 | 30.51 | 29.81 | 49417 |
| 1732750500 | 30.08 | -0.48 | -1.57 | 30.94 | 30.94 | 29.86 | 47451 |
| 1732664100 | 30.56 | -0.05 | -0.16 | 30.79 | 31.2 | 30.01 | 60578 |
| 1732577700 | 30.61 | 0.49 | 1.63 | 30.5 | 31.7199 | 30.5 | 98194 |
| 1732318500 | 30.12 | 0.72 | 2.45 | 29.35 | 30.16 | 29.29 | 37337 |
| 1732232100 | 29.4 | -0.21 | -0.71 | 29.58 | 29.82 | 29.355 | 41212 |
| 1732145700 | 29.61 | -0.03 | -0.10 | 29.92 | 29.92 | 29.28 | 57901 |
| 1732059300 | 29.64 | 0.52 | 1.79 | 28.86 | 29.72 | 28.86 | 56784 |
| 1731972900 | 29.12 | 0.04 | 0.14 | 29.2 | 29.855 | 28.5 | 74216 |
| 1731713700 | 29.08 | 0.03 | 0.10 | 29.22 | 29.57 | 28.64 | 54213 |
| 1731627300 | 29.05 | -0.81 | -2.71 | 29.99 | 29.99 | 28.98 | 62884 |
| 1731540900 | 29.86 | -1.25 | -4.02 | 31.48 | 31.48 | 29.65 | 92332 |
| 1731454500 | 31.11 | 0.81 | 2.67 | 30.38 | 31.18 | 29.8001 | 96465 |
| 1731368100 | 30.3 | 1.05 | 3.59 | 29.41 | 30.6 | 29.41 | 87117 |
| 1731108900 | 29.25 | 0.9 | 3.17 | 28.47 | 29.47 | 28.25 | 46997 |
| 1731022500 | 28.35 | -0.42 | -1.46 | 28.77 | 29.25 | 27.73 | 158586 |
| 1730936100 | 28.77 | 2.17 | 8.16 | 27.92 | 29.43 | 27.92 | 126816 |
| 1730849700 | 26.6 | 0.46 | 1.76 | 26.36 | 26.976 | 25.92 | 76575 |
| 1730763300 | 26.14 | 0.34 | 1.32 | 25.75 | 26.54 | 25.09 | 59670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
