Northeast Bancorp (NBN) Historical Stock Data
97.38 ↓1.01 (-1.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NBN is up 0.32% a day on average. There have been 15 days where Northeast Bancorp closed green and 15 days where NBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 102.46 | 102.30 | ↓$0.16 (-0.16%) | 101.00 | 105.44 | 102.79K |
| 2024-11-06 | 98.18 | 102.31 | ↑$4.13 (4.21%) | 98.18 | 102.31 | 97.57K |
| 2024-11-05 | 87.90 | 91.85 | ↑$3.95 (4.49%) | 87.90 | 92.75 | 36.16K |
| 2024-11-04 | 88.00 | 87.92 | ↓$0.08 (-0.09%) | 86.25 | 89.69 | 92.94K |
| 2024-11-01 | 89.84 | 88.39 | ↓$1.45 (-1.61%) | 87.85 | 91.09 | 117.51K |
| 2024-10-31 | 91.84 | 88.86 | ↓$2.98 (-3.24%) | 88.86 | 92.81 | 65.44K |
| 2024-10-30 | 88.74 | 90.81 | ↑$2.07 (2.33%) | 87.47 | 93.80 | 85.39K |
| 2024-10-29 | 87.04 | 87.99 | ↑$0.95 (1.09%) | 86.99 | 88.99 | 29.25K |
| 2024-10-28 | 85.57 | 87.33 | ↑$1.76 (2.06%) | 84.39 | 88.20 | 25.61K |
| 2024-10-25 | 84.93 | 84.75 | ↓$0.18 (-0.21%) | 84.04 | 84.93 | 42.23K |
| 2024-10-24 | 84.86 | 85.07 | ↑$0.21 (0.25%) | 83.94 | 85.70 | 49.02K |
| 2024-10-23 | 84.88 | 85.12 | ↑$0.24 (0.28%) | 84.67 | 86.07 | 34.52K |
| 2024-10-22 | 85.16 | 84.74 | ↓$0.42 (-0.49%) | 84.36 | 85.97 | 28.21K |
| 2024-10-21 | 86.35 | 85.45 | ↓$0.90 (-1.04%) | 84.95 | 86.48 | 51.02K |
| 2024-10-18 | 86.82 | 86.02 | ↓$0.80 (-0.92%) | 85.43 | 86.86 | 57.47K |
| 2024-10-17 | 86.68 | 87.00 | ↑$0.32 (0.37%) | 84.05 | 88.28 | 55.49K |
| 2024-10-16 | 85.12 | 86.50 | ↑$1.38 (1.62%) | 84.82 | 86.71 | 47.11K |
| 2024-10-15 | 83.75 | 85.01 | ↑$1.26 (1.50%) | 83.34 | 85.87 | 61.11K |
| 2024-10-14 | 80.90 | 83.62 | ↑$2.72 (3.36%) | 80.90 | 86.16 | 47.99K |
| 2024-10-11 | 77.96 | 80.01 | ↑$2.05 (2.63%) | 77.96 | 80.30 | 25.05K |
| 2024-10-10 | 76.00 | 76.31 | ↑$0.31 (0.41%) | 76.00 | 76.81 | 11.09K |
Create an account or log in to view more rows.
$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
$NBN let’s gooooo