Northeast Bancorp (NBN) Historical Stock Data
91.78 ↓0.75 (-0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NBN is down -0.38% a day on average. There have been 13 days where Northeast Bancorp closed green and 17 days where NBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 90.86 | 91.78 | ↑$0.92 (1.01%) | 90.86 | 94.00 | 177.64K |
| 2024-12-19 | 93.78 | 92.53 | ↓$1.25 (-1.33%) | 92.15 | 94.36 | 46.28K |
| 2024-12-18 | 97.58 | 93.25 | ↓$4.33 (-4.44%) | 92.20 | 99.50 | 75.86K |
| 2024-12-17 | 98.46 | 97.22 | ↓$1.24 (-1.26%) | 96.63 | 99.30 | 76.89K |
| 2024-12-16 | 98.50 | 99.20 | ↑$0.70 (0.71%) | 97.72 | 100.88 | 52.86K |
| 2024-12-13 | 98.22 | 98.50 | ↑$0.28 (0.29%) | 96.78 | 99.42 | 37.11K |
| 2024-12-12 | 100.74 | 98.27 | ↓$2.47 (-2.45%) | 98.17 | 101.10 | 41.08K |
| 2024-12-11 | 98.99 | 100.26 | ↑$1.27 (1.28%) | 98.73 | 101.03 | 54.42K |
| 2024-12-10 | 98.00 | 98.18 | ↑$0.18 (0.18%) | 97.44 | 98.78 | 91.33K |
| 2024-12-09 | 101.13 | 97.82 | ↓$3.31 (-3.27%) | 97.31 | 101.50 | 43.92K |
| 2024-12-06 | 101.88 | 101.47 | ↓$0.41 (-0.40%) | 101.02 | 102.46 | 24.98K |
| 2024-12-05 | 101.98 | 102.45 | ↑$0.47 (0.46%) | 101.86 | 103.76 | 51.86K |
| 2024-12-04 | 97.06 | 101.53 | ↑$4.47 (4.61%) | 97.05 | 101.73 | 43.63K |
| 2024-12-03 | 98.38 | 99.09 | ↑$0.71 (0.72%) | 98.38 | 100.06 | 38.75K |
| 2024-12-02 | 98.45 | 99.14 | ↑$0.69 (0.70%) | 97.52 | 100.05 | 41.98K |
| 2024-11-29 | 99.65 | 98.45 | ↓$1.20 (-1.20%) | 97.85 | 100.01 | 27.07K |
| 2024-11-27 | 99.70 | 98.44 | ↓$1.26 (-1.26%) | 98.42 | 100.48 | 34.38K |
| 2024-11-26 | 100.00 | 99.60 | ↓$0.40 (-0.40%) | 98.11 | 101.19 | 56.52K |
| 2024-11-25 | 102.64 | 100.49 | ↓$2.15 (-2.09%) | 100.03 | 104.16 | 180.76K |
| 2024-11-22 | 98.53 | 101.40 | ↑$2.87 (2.91%) | 98.00 | 101.61 | 126.24K |
| 2024-11-21 | 96.71 | 97.73 | ↑$1.02 (1.05%) | 96.71 | 99.00 | 49.30K |
| 2024-11-20 | 97.71 | 97.38 | ↓$0.33 (-0.34%) | 96.86 | 98.53 | 41.01K |
| 2024-11-19 | 96.97 | 98.39 | ↑$1.42 (1.46%) | 96.57 | 98.78 | 54.41K |
| 2024-11-18 | 100.25 | 98.55 | ↓$1.70 (-1.70%) | 98.45 | 100.39 | 75.59K |
| 2024-11-15 | 101.82 | 99.48 | ↓$2.34 (-2.30%) | 99.04 | 102.53 | 78.53K |
| 2024-11-14 | 102.98 | 100.94 | ↓$2.04 (-1.98%) | 100.59 | 104.08 | 76.20K |
| 2024-11-13 | 103.56 | 102.24 | ↓$1.32 (-1.27%) | 101.50 | 105.00 | 168.16K |
| 2024-11-12 | 102.97 | 102.43 | ↓$0.54 (-0.52%) | 102.24 | 104.32 | 60.35K |
| 2024-11-11 | 102.92 | 103.33 | ↑$0.41 (0.40%) | 102.87 | 104.75 | 59.22K |
| 2024-11-08 | 102.37 | 101.37 | ↓$1.00 (-0.98%) | 100.68 | 104.36 | 252.21K |
Create an account or log in to view more rows.
$NBN I can wait.
$NBN nice gap
$NBN nothing drops
$NBN let’s gooooo
$NBN I need a smoke after this trade
$NBN buy and hodl friends. we may be early
but we are not wrong. very soon.
$NBN due for a spike!
$NBN ugh oh
we heatin back up
$NBN Holding.
$NBN HOLDING STRONG FOR ALL OF YOU