Skip to main content
Northeast Bank (NBN)
NASDAQ: NBN · Real-Time Price · USD
107.16
+1.02 (0.96%)
At close: Mar 9, 2026, 4:00 PM EDT
106.88
-0.28 (-0.26%)
After-hours: Mar 9, 2026, 4:02 PM EDT

Northeast Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026104.41108.90103.80104.82--1.24%140,384
Mar 6, 2026106.01107.65104.24106.14106.14-2.78%97,735
Mar 5, 2026110.78110.79108.18109.18109.18-1.76%62,284
Mar 4, 2026112.78113.70111.11111.14111.14-0.27%95,716
Mar 3, 2026111.05112.29109.13111.44111.44-1.34%76,002
Mar 2, 2026110.27113.34110.26112.95112.951.87%63,899
Feb 27, 2026113.78113.78110.23110.88110.88-4.30%119,346
Feb 26, 2026114.75115.99112.89115.86115.860.31%121,580
Feb 25, 2026114.01117.43113.13115.50115.502.48%80,948
Feb 24, 2026113.14114.00109.79112.70112.70-0.10%100,730
Feb 23, 2026116.36117.20110.78112.81112.81-3.27%121,120
Feb 20, 2026116.43117.67114.19116.62116.62-0.17%99,630
Feb 19, 2026116.00117.54115.00116.82116.82-0.19%97,454
Feb 18, 2026120.27122.40116.24117.04117.04-2.89%100,411
Feb 17, 2026120.62123.03119.73120.52120.52-0.02%115,192
Feb 13, 2026120.28122.26117.02120.54120.540.06%80,868
Feb 12, 2026121.91121.91118.69120.47120.47-0.59%70,068
Feb 11, 2026121.94123.05119.95121.19121.190.33%91,687
Feb 10, 2026123.88124.86119.40120.79120.78-2.86%178,527
Feb 9, 2026125.11125.85122.92124.34124.33-0.80%105,383
Feb 6, 2026122.91125.89122.53125.34125.332.91%115,070
Feb 5, 2026121.00123.68118.94121.80121.79-0.40%114,919
Feb 4, 2026123.00126.26121.43122.29122.28-0.11%93,915
Feb 3, 2026119.31122.79119.31122.43122.422.76%66,262
Feb 2, 2026115.23120.29113.58119.14119.133.39%87,992
Jan 30, 2026116.47117.45109.57115.23115.22-1.64%111,025
Jan 29, 2026114.22117.15111.71117.15117.142.50%82,419
Jan 28, 2026110.75116.00110.75114.29114.283.86%117,597
Jan 27, 2026111.75111.75106.38110.04110.03-3.68%219,689
Jan 26, 2026114.13115.48112.86114.25114.240.11%87,256
Jan 23, 2026119.27120.44113.15114.13114.12-5.09%92,627
Jan 22, 2026118.84121.48118.40120.25120.241.94%75,005
Jan 21, 2026114.36119.95114.36117.96117.953.98%93,416
Jan 20, 2026112.50115.46112.50113.44113.43-0.66%70,448
Jan 16, 2026115.05117.28114.19114.19114.18-1.15%138,225
Jan 15, 2026112.60116.39112.17115.52115.513.12%182,224
Jan 14, 2026108.48112.67107.79112.02112.013.26%138,390
Jan 13, 2026108.58109.13106.81108.48108.470.07%69,249
Jan 12, 2026107.05109.31105.21108.40108.390.33%132,477
Jan 9, 2026112.22113.06107.81108.04108.03-3.72%180,638
Jan 8, 2026106.12113.47106.12112.22112.215.12%104,785
Jan 7, 2026107.45108.30105.19106.75106.74-0.78%110,178
Jan 6, 2026106.51107.76104.56107.59107.581.16%174,257
Jan 5, 2026102.63106.69102.63106.36106.353.40%146,273
Jan 2, 2026104.22105.00102.41102.86102.85-1.03%97,264
Dec 31, 2025104.79105.90103.41103.93103.92-1.04%190,180
Dec 30, 2025105.52106.00102.98105.02105.01-0.83%152,007
Dec 29, 2025106.70107.00104.95105.90105.89-0.10%45,285
Dec 26, 2025108.15108.15105.34106.01106.00-1.66%59,912
Dec 24, 2025106.23107.88106.01107.80107.791.08%48,119
Dec 23, 2025107.00108.00106.02106.65106.64-0.74%124,332
Dec 22, 2025107.66108.45106.28107.45107.440.29%100,007
Dec 19, 2025108.99110.23106.61107.14107.13-2.07%203,599
Dec 18, 2025103.23111.51103.00109.41109.408.63%132,993
Dec 17, 2025100.95102.96100.45100.72100.71-0.50%109,934
Dec 16, 2025100.07101.9898.82101.23101.221.07%93,364
Dec 15, 2025100.44100.4598.15100.16100.150.93%104,019
Dec 12, 202599.23100.5898.8099.2499.23-0.08%189,623
Dec 11, 202597.56100.6597.0099.3299.311.65%189,798
Dec 10, 202594.0898.0293.8497.7197.704.17%115,025
Dec 9, 202593.4895.0092.5493.8093.790.67%90,207
Dec 8, 202592.0693.7392.0093.1893.171.14%47,423
Dec 5, 202592.0392.7191.1692.1392.12-0.50%46,994
Dec 4, 202591.5193.1490.7492.5992.580.41%49,161
Dec 3, 202589.5092.2189.4592.2192.203.10%56,328
Dec 2, 202591.3692.8489.1289.4489.43-1.37%69,624
Dec 1, 202588.0891.1387.9390.6890.672.03%58,521
Nov 28, 202588.7189.1587.2788.8888.870.78%30,085
Nov 26, 202586.6388.4086.6388.1988.180.98%57,840
Nov 25, 202584.2587.8184.2587.3387.324.10%54,233
Nov 24, 202584.0986.1783.0183.8983.88-0.78%91,136
Nov 21, 202582.1486.7682.1484.5584.543.34%127,315
Nov 20, 202583.3384.8980.7581.8281.81-1.05%74,407
Nov 19, 202585.1285.1282.5082.6982.68-0.37%59,760
Nov 18, 202581.7983.9681.3583.0082.991.55%68,647
Nov 17, 202584.7884.8580.9381.7381.72-4.25%68,818
Nov 14, 202583.1586.0483.0085.3685.351.51%59,454
Nov 13, 202585.7485.9683.0484.0984.08-1.63%77,212
Nov 12, 202586.0687.2185.3085.4985.48-0.13%59,966
Nov 11, 202585.5185.8584.7585.6085.590.62%38,789
Nov 10, 202585.6685.9884.3585.0785.06-0.21%62,970
Nov 7, 202584.1385.3582.7985.2585.231.37%40,386
Nov 6, 202586.2886.2883.9584.1084.08-2.59%38,657
Nov 5, 202585.0287.3385.0186.3486.321.34%48,841
Nov 4, 202587.0187.3585.0185.2085.18-2.87%59,524
Nov 3, 202585.6388.4885.3187.7287.701.67%76,667
Oct 31, 202585.6388.5185.5086.2886.260.27%59,107
Oct 30, 202590.0491.2486.0486.0586.03-5.29%88,159
Oct 29, 202594.6496.8889.6390.8690.84-6.70%102,753
Oct 28, 202595.7897.8094.8097.3897.361.59%39,024
Oct 27, 202597.4397.4395.7895.8695.84-1.49%30,208
Oct 24, 202595.0097.6795.0097.3197.293.42%36,574
Oct 23, 202594.1995.3893.8894.0994.07-0.87%26,020
Oct 22, 202594.9995.9894.6094.9294.900.98%39,064
Oct 21, 202593.6794.7193.5793.9993.97-0.18%56,773
Oct 20, 202591.5095.3891.1794.1694.144.00%66,610
Oct 17, 202590.7691.5090.3890.5490.520.81%52,646
Oct 16, 202593.1093.1088.9189.8189.79-4.09%105,128
Oct 15, 202596.4797.1693.3393.6493.62-2.45%54,573
Oct 14, 202590.7896.3590.7895.9995.973.69%90,468