Skip to main content
Northeast Bank (NBN)
NASDAQ: NBN · Real-Time Price · USD
92.13
-0.46 (-0.50%)
Dec 5, 2025, 4:00 PM EST - Market closed

Northeast Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202592.0392.7191.1692.1392.13-0.50%46,988
Dec 4, 202591.5193.1490.7492.5992.590.41%49,161
Dec 3, 202589.5092.2189.4592.2192.213.10%56,328
Dec 2, 202591.3692.8489.1289.4489.44-1.37%69,601
Dec 1, 202588.0891.1387.9390.6890.682.03%58,521
Nov 28, 202588.7189.1587.2788.8888.880.78%30,083
Nov 26, 202586.6388.4086.6388.1988.190.98%57,840
Nov 25, 202584.2587.8184.2587.3387.334.10%54,233
Nov 24, 202584.0986.1783.0183.8983.89-0.78%90,917
Nov 21, 202582.1486.7682.1484.5584.553.34%127,315
Nov 20, 202583.3384.8980.7581.8281.82-1.05%74,407
Nov 19, 202585.1285.1282.5082.6982.69-0.37%59,760
Nov 18, 202581.7983.9681.3583.0083.001.55%68,647
Nov 17, 202584.7884.8580.9381.7381.73-4.25%68,818
Nov 14, 202583.1586.0483.0085.3685.361.51%59,454
Nov 13, 202585.7485.9683.0484.0984.09-1.63%77,212
Nov 12, 202586.0687.2185.3085.4985.49-0.13%59,966
Nov 11, 202585.5185.8584.7585.6085.600.62%38,789
Nov 10, 202585.6685.9884.3585.0785.07-0.21%62,970
Nov 7, 202584.1385.3582.7985.2585.241.37%40,386
Nov 6, 202586.2886.2883.9584.1084.09-2.59%38,657
Nov 5, 202585.0287.3385.0186.3486.331.34%48,841
Nov 4, 202587.0187.3585.0185.2085.19-2.87%59,524
Nov 3, 202585.6388.4885.3187.7287.711.67%76,667
Oct 31, 202585.6388.5185.5086.2886.270.27%59,107
Oct 30, 202590.0491.2486.0486.0586.04-5.29%88,159
Oct 29, 202594.6496.8889.6390.8690.85-6.70%102,753
Oct 28, 202595.7897.8094.8097.3897.371.59%39,024
Oct 27, 202597.4397.4395.7895.8695.85-1.49%30,208
Oct 24, 202595.0097.6795.0097.3197.303.42%36,574
Oct 23, 202594.1995.3893.8894.0994.08-0.87%26,020
Oct 22, 202594.9995.9894.6094.9294.900.98%39,064
Oct 21, 202593.6794.7193.5793.9993.98-0.18%56,773
Oct 20, 202591.5095.3891.1794.1694.154.00%66,610
Oct 17, 202590.7691.5090.3890.5490.530.81%52,646
Oct 16, 202593.1093.1088.9189.8189.80-4.09%105,128
Oct 15, 202596.4797.1693.3393.6493.62-2.45%54,573
Oct 14, 202590.7896.3590.7895.9995.983.69%90,468
Oct 13, 202593.2593.7691.9992.5792.561.25%74,489
Oct 10, 202594.3195.9691.4191.4391.42-3.17%76,101
Oct 9, 202595.0595.5894.1594.4294.41-1.14%48,063
Oct 8, 202595.9997.0495.0495.5195.500.51%65,748
Oct 7, 202597.2898.1494.9895.0395.02-2.20%70,055
Oct 6, 202595.6097.9795.4297.1797.162.66%84,940
Oct 3, 202593.5096.5093.4594.6594.640.92%74,503
Oct 2, 202597.7597.7593.7993.7993.78-4.78%97,405
Oct 1, 202599.41100.1497.0398.5098.49-1.66%96,873
Sep 30, 2025101.25101.2599.50100.16100.15-1.45%103,197
Sep 29, 2025103.69104.10101.39101.63101.62-0.99%74,865
Sep 26, 2025103.28107.14102.45102.65102.64-0.51%90,401
Sep 25, 2025107.20107.49102.75103.18103.17-4.13%66,322
Sep 24, 2025109.05109.41107.51107.63107.61-0.53%108,892
Sep 23, 2025109.22111.22107.81108.20108.18-0.48%83,319
Sep 22, 2025109.17110.10107.45108.72108.70-0.63%121,177
Sep 19, 2025112.75112.75109.30109.41109.39-3.06%301,468
Sep 18, 2025109.56113.01109.56112.86112.843.53%65,928
Sep 17, 2025109.31112.22108.62109.01108.990.33%80,689
Sep 16, 2025109.68110.50107.94108.65108.63-1.36%105,863
Sep 15, 2025110.71111.23108.67110.15110.13-0.23%63,392
Sep 12, 2025110.86111.27109.00110.40110.38-0.52%71,750
Sep 11, 2025110.78111.48110.06110.98110.960.53%63,793
Sep 10, 2025110.48111.50108.98110.40110.38-0.41%80,417
Sep 9, 2025110.69111.17108.60110.85110.830.55%116,618
Sep 8, 2025109.02110.66109.02110.24110.221.12%42,983
Sep 5, 2025110.36112.00107.81109.02109.00-1.30%63,189
Sep 4, 2025109.88110.51109.26110.46110.441.22%36,160
Sep 3, 2025108.84110.97107.98109.13109.11-0.19%44,891
Sep 2, 2025109.24110.23107.76109.34109.32-1.10%46,490
Aug 29, 2025110.74111.28109.86110.56110.54-0.13%69,376
Aug 28, 2025110.78111.50109.79110.70110.680.03%88,794
Aug 27, 2025109.84111.10109.47110.67110.650.33%67,060
Aug 26, 2025108.76110.81107.70110.31110.291.11%83,208
Aug 25, 2025107.58110.01107.54109.10109.080.76%86,393
Aug 22, 2025103.10108.45103.10108.28108.265.99%87,032
Aug 21, 2025101.75103.00100.82102.16102.140.24%46,014
Aug 20, 2025102.63103.20101.17101.92101.90-0.16%46,634
Aug 19, 2025102.28103.18100.40102.08102.06-0.10%73,315
Aug 18, 2025100.22102.53100.15102.18102.162.07%72,081
Aug 15, 2025103.75103.7599.32100.11100.09-3.23%186,700
Aug 14, 2025102.43104.16101.38103.45103.43-0.41%83,808
Aug 13, 2025103.58103.88100.96103.88103.861.49%97,328
Aug 12, 202598.50102.5398.50102.35102.334.76%109,999
Aug 11, 202597.3998.5596.8197.7097.680.85%91,291
Aug 8, 202595.1797.0094.0996.8896.852.85%61,302
Aug 7, 202594.2095.2792.5194.1994.170.44%70,637
Aug 6, 202595.5495.8292.8493.7893.76-2.00%60,133
Aug 5, 202594.1796.1192.7295.6995.671.78%125,650
Aug 4, 202593.0897.0091.1594.0294.001.10%93,719
Aug 1, 202597.3497.3492.3393.0092.98-6.22%210,091
Jul 31, 2025100.81102.0098.4299.1799.15-1.69%106,706
Jul 30, 2025104.86105.37100.31100.87100.85-3.07%179,879
Jul 29, 2025101.50105.5098.72104.07104.056.56%133,763
Jul 28, 202595.9398.7695.3597.6697.641.86%102,851
Jul 25, 202596.3296.7795.2695.8895.86-0.59%158,463
Jul 24, 202595.5997.2795.5896.4596.430.51%73,479
Jul 23, 202596.2796.3994.5995.9695.940.56%57,006
Jul 22, 202594.6697.7294.6295.4395.410.48%118,644
Jul 21, 202595.6196.9894.7894.9794.95-0.36%49,076
Jul 18, 202596.6797.4494.3395.3195.29-0.66%76,106
Jul 17, 202596.1097.4795.3495.9495.920.48%55,486