Peoples Bancorp of North Carolina Inc (PEBK)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.46 | -4.86342438374 | 30.02 | 30.32 | 28.04 | 9089 | 28.82462114 | CS |
| 4 | -3.44 | -10.75 | 32 | 32.21 | 28 | 13132 | 30.01364691 | CS |
| 12 | 2.58 | 9.93071593533 | 25.98 | 33.31 | 25.35 | 18242 | 30.82456335 | CS |
| 26 | -3.19 | -10.0472440945 | 31.75 | 33.31 | 23.74 | 20611 | 29.25519329 | CS |
| 52 | -1.28 | -4.28954423592 | 29.84 | 33.31 | 23.74 | 19612 | 29.19270399 | CS |
| 156 | 1.06 | 3.85454545455 | 27.5 | 34.88 | 16.35 | 10983 | 28.1871189 | CS |
| 260 | -1.69 | -5.5867768595 | 30.25 | 34.88 | 13.3 | 10770 | 26.32203034 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 28.56 | 0.14 | 0.49 | 28.48 | 28.91 | 28.48 | 4969 |
| 1737675300 | 28.42 | 0 | 0.00 | 28.42 | 28.42 | 28.42 | 0 |
| 1737588900 | 28.42 | -0.71 | -2.44 | 29.03 | 29.18 | 28.04 | 12226 |
| 1737502500 | 29.13 | -0.05 | -0.17 | 29.1 | 29.65 | 29.1 | 7960 |
| 1737156900 | 29.18 | -0.73 | -2.44 | 30.02 | 30.32 | 29.02 | 7080 |
| 1737070500 | 29.91 | -1.17 | -3.76 | 30.79 | 30.79 | 29.91 | 7054 |
| 1736984100 | 31.08 | 0.98 | 3.26 | 30.12 | 31.46 | 30.12 | 9789 |
| 1736897700 | 30.1 | 0.68 | 2.31 | 29.43 | 30.1 | 28.9941 | 9499 |
| 1736811300 | 29.42 | 0.92 | 3.23 | 28.11 | 29.85 | 28.11 | 14640 |
| 1736552100 | 28.5 | -1.35 | -4.52 | 28.92 | 29.21 | 28 | 10690 |
| 1736379300 | 29.85 | -0.39 | -1.29 | 30 | 30.68 | 29.5 | 39284 |
| 1736292900 | 30.24 | -0.58 | -1.88 | 31.07 | 31.39 | 30.24 | 49094 |
| 1736206500 | 30.82 | 0.35 | 1.15 | 30.42 | 31.08 | 30.42 | 13308 |
| 1735947300 | 30.47 | -0.54 | -1.74 | 31.25 | 31.45 | 30.47 | 7829 |
| 1735860900 | 31.01 | -0.24 | -0.77 | 31.06 | 31.45 | 31.01 | 8263 |
| 1735688100 | 31.25 | -0.3 | -0.95 | 31.49 | 31.98 | 31.25 | 4596 |
| 1735601700 | 31.55 | -0.08 | -0.25 | 31.75 | 31.82 | 31.26 | 4531 |
| 1735342500 | 31.63 | -0.72 | -2.23 | 32 | 32.21 | 31.45 | 4269 |
| 1735256100 | 32.35 | 0.29 | 0.90 | 31.9 | 32.75 | 31.8 | 3495 |
| 1735077840 | 32.06 | 0.53 | 1.68 | 31.44 | 32.06 | 31.44 | 3716 |
| 1734996900 | 31.53 | -0.16 | -0.50 | 31.54 | 31.89 | 31.18 | 6726 |
| 1734737700 | 31.69 | 0.35 | 1.12 | 31.81 | 31.81 | 31.2 | 21091 |
| 1734651300 | 31.34 | -0.1 | -0.32 | 31.25 | 31.55 | 30.75 | 13249 |
| 1734564900 | 31.44 | -0.92 | -2.84 | 32.78 | 32.78 | 31.22 | 11405 |
| 1734478500 | 32.36 | -0.05 | -0.15 | 32.189999 | 32.36 | 32.015 | 8552 |
| 1734392100 | 32.409999 | 0.4 | 1.25 | 32.549999 | 32.639899 | 31.8 | 5814 |
| 1734132900 | 32.009999 | 0.19 | 0.60 | 31.83 | 32.42 | 31.64 | 10767 |
| 1734046500 | 31.82 | -0.18 | -0.56 | 31.86 | 32.71 | 31.82 | 9762 |
| 1733960100 | 32 | 0.23 | 0.72 | 31.62 | 33.31 | 31.62 | 13305 |
| 1733873700 | 31.77 | 0.55 | 1.76 | 31.31 | 32.299999 | 31.31 | 98470 |
| 1733787300 | 31.22 | 0.05 | 0.16 | 31.55 | 31.98 | 31.22 | 11740 |
| 1733528100 | 31.17 | -0.56 | -1.76 | 31.94 | 31.94 | 31.07 | 9112 |
| 1733441700 | 31.73 | 0 | 0.00 | 31.96 | 31.96 | 31.3 | 9268 |
| 1733355300 | 31.73 | 0.03 | 0.09 | 31.97 | 31.97 | 31.73 | 6116 |
| 1733268900 | 31.7 | -0.35 | -1.09 | 32.049999 | 32.049999 | 31.7 | 7366 |
| 1733182500 | 32.049999 | 0.04 | 0.12 | 32.35 | 32.35 | 31.58 | 7314 |
| 1732917840 | 32.009999 | 0.57 | 1.81 | 31.71 | 32.43 | 31.45 | 16948 |
| 1732750500 | 31.44 | 0.04 | 0.13 | 31.69 | 31.89 | 31.44 | 6699 |
| 1732664100 | 31.4 | -0.03 | -0.10 | 31.41 | 32.31 | 31.39 | 267286 |
| 1732577700 | 31.43 | -0.04 | -0.13 | 31.68 | 31.94 | 31.3 | 63602 |
| 1732318500 | 31.47 | 1.22 | 4.03 | 30.38 | 31.47 | 30 | 14537 |
| 1732232100 | 30.25 | 0.14 | 0.46 | 30.39 | 30.81 | 29.75 | 5137 |
| 1732145700 | 30.11 | 0.49 | 1.65 | 29.94 | 30.3 | 29.205 | 13996 |
| 1732059300 | 29.62 | 0.3 | 1.02 | 28.79 | 29.75 | 28.79 | 4749 |
| 1731972900 | 29.32 | 0.29 | 1.00 | 29.65 | 29.93 | 28.94 | 6838 |
| 1731713700 | 29.03 | 0.18 | 0.62 | 28.78 | 29.09 | 28.5 | 7086 |
| 1731627300 | 28.85 | -0.51 | -1.74 | 29.2 | 29.2 | 28.85 | 5946 |
| 1731540900 | 29.36 | -0.2 | -0.68 | 29.56 | 29.56 | 29.2 | 5010 |
| 1731454500 | 29.56 | 0.19 | 0.65 | 29.41 | 30.12 | 29.41 | 9779 |
| 1731368100 | 29.37 | 0.18 | 0.62 | 29.07 | 29.78 | 28.78 | 5967 |
| 1731108900 | 29.19 | 1.06 | 3.77 | 28.41 | 29.19 | 28.41 | 7291 |
| 1731022500 | 28.13 | -1.35 | -4.58 | 28.78 | 28.99 | 28.1 | 18937 |
| 1730936100 | 29.48 | 3.66 | 14.18 | 27.03 | 29.95 | 26.2733 | 39554 |
| 1730849700 | 25.82 | 0.32 | 1.25 | 25.47 | 25.87 | 25.47 | 6153 |
| 1730763300 | 25.5 | -0.15 | -0.58 | 25.46 | 25.61 | 25.35 | 7666 |
| 1730500500 | 25.65 | -0.1 | -0.39 | 25.98 | 25.98 | 25.65 | 4532 |
| 1730414100 | 25.75 | -0.25 | -0.96 | 26.16 | 26.175 | 25.5 | 25460 |
| 1730327700 | 26 | 0.01 | 0.04 | 26.16 | 26.2 | 26 | 7506 |
| 1730241300 | 25.99 | 0.35 | 1.37 | 25.7 | 25.99 | 25.57 | 5204 |
| 1730154900 | 25.64 | 0.24 | 0.94 | 25.5 | 25.78 | 25.375 | 9615 |
| 1729895700 | 25.4 | 0.23 | 0.91 | 25.3 | 25.55 | 24.77 | 24957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
