Skip to main content
Northeast Bank (NBN)
NASDAQ: NBN · Real-Time Price · USD
129.20
+5.63 (4.56%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Northeast Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026128.52135.62127.68129.20129.204.56%269,131
Apr 27, 2026119.77125.23119.77123.57123.573.17%133,615
Apr 24, 2026121.50121.80119.39119.77119.77-1.82%127,111
Apr 23, 2026121.41123.00119.30121.99121.990.64%78,456
Apr 22, 2026122.67123.48120.81121.21121.21-0.94%70,365
Apr 21, 2026124.65124.66121.61122.36122.36-1.70%82,133
Apr 20, 2026123.95125.10122.28124.47124.470.26%54,052
Apr 17, 2026122.38127.00121.67124.15124.152.64%98,278
Apr 16, 2026122.90124.32117.88120.96120.96-1.93%71,032
Apr 15, 2026122.97124.64121.38123.34123.340.15%98,491
Apr 14, 2026123.50123.50120.75123.15123.15-0.32%106,234
Apr 13, 2026123.13124.50121.42123.55123.55-0.28%102,526
Apr 10, 2026124.40124.93122.30123.90123.90-0.50%111,830
Apr 9, 2026120.39125.09120.09124.52124.523.28%202,611
Apr 8, 2026121.20123.41119.98120.56120.562.14%122,301
Apr 7, 2026116.72118.45115.68118.03118.031.04%93,917
Apr 6, 2026115.51117.51114.28116.82116.820.46%89,928
Apr 2, 2026113.68116.44112.26116.29116.291.09%83,929
Apr 1, 2026112.37115.79112.37115.04115.042.38%68,509
Mar 31, 2026111.29112.79109.25112.37112.372.16%165,183
Mar 30, 2026109.37110.60108.40109.99109.991.09%132,803
Mar 27, 2026108.75109.98106.57108.80108.80-0.27%105,445
Mar 26, 2026108.04109.52107.96109.10109.10-0.19%113,007
Mar 25, 2026111.33111.96108.41109.31109.31-0.81%77,112
Mar 24, 2026107.33110.96106.40110.20110.202.21%126,908
Mar 23, 2026108.98111.23107.60107.82107.821.39%239,192
Mar 20, 2026107.83109.08105.51106.34106.34-1.23%224,242
Mar 19, 2026105.57108.20105.02107.66107.660.91%107,552
Mar 18, 2026107.60109.06106.00106.69106.69-1.99%111,885
Mar 17, 2026110.49114.30108.53108.86108.86-0.76%114,111
Mar 16, 2026109.67112.18109.27109.69109.690.48%92,150
Mar 13, 2026109.70111.14108.23109.17109.170.34%118,789
Mar 12, 2026105.87110.71105.57108.80108.800.34%145,300
Mar 11, 2026107.04110.78107.04108.43108.430.24%130,678
Mar 10, 2026106.88113.14106.88108.17108.171.21%186,007
Mar 9, 2026104.41108.90103.80106.88106.880.70%172,487
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%76,016
Mar 2, 2026110.27113.34110.26112.95112.951.87%63,999
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