Get the Stockscreener App
98.55
0.93%
-0.93
After Hours:
98.60
0.05
+0.05%
Northeast Bank Stock (NBN) Price History
The historical daily chart and data for Northeast Bank stock (NBN), adjusted for splits and dividends, show that the latest closing stock price as of November 18, 2024, is $98.55.
- Northeast Bank all-time high stock price is $105.44, occurred on November 07, 2024.
- The lowest Northeast Bank stock price recorded was $6.20 on March 19, 2020. Since then, Northeast Bank's stock price has risen over 1,490% to $98.55 now.
- The 52-week high stock price for NBN is $105.44, representing a 6.99% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for NBN is $49.07, indicating a -50.21% decrease from the current share price, occurred on March 15, 2024.
- The closing price of Northeast Bank (NBN) stock in the beginning of 2023 was $36.15. The stock closed the year at $42.10, a gain of over 16.46% for the year.
The table below shows more information about NBN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $100.4 | $98.45 | $1.94 | 74,917.0 | -0.93% |
| Nov 15, 2024 | $102.5 | $99.04 | $3.49 | 77,979.0 | -1.45% |
| Nov 14, 2024 | $104.1 | $100.6 | $3.49 | 74,875.0 | -1.27% |
| Nov 13, 2024 | $105.0 | $101.5 | $3.50 | 147,868.0 | -0.19% |
| Nov 12, 2024 | $104.3 | $102.2 | $2.08 | 59,321.0 | -0.87% |
| Nov 11, 2024 | $104.8 | $102.9 | $1.88 | 58,987.0 | +1.93% |
| Nov 08, 2024 | $104.4 | $100.7 | $3.68 | 250,928.0 | -0.91% |
| Nov 07, 2024 | $105.4 | $101.0 | $4.44 | 100,724.0 | -0.01% |
| Nov 06, 2024 | $102.3 | $98.18 | $4.13 | 96,126.0 | +11.39% |
| Nov 05, 2024 | $92.75 | $87.90 | $4.85 | 35,638.0 | +4.47% |
| Nov 04, 2024 | $89.69 | $86.25 | $3.44 | 92,445.0 | -0.53% |
| Nov 01, 2024 | $91.09 | $87.85 | $3.24 | 115,621.0 | -0.53% |
| Oct 31, 2024 | $92.81 | $88.86 | $3.95 | 64,777.0 | -2.15% |
| Oct 30, 2024 | $93.80 | $87.47 | $6.33 | 84,702.0 | +3.20% |
| Oct 29, 2024 | $88.99 | $86.99 | $2.00 | 29,236.0 | +0.76% |
| Oct 28, 2024 | $88.20 | $84.39 | $3.81 | 25,608.0 | +3.04% |
| Oct 25, 2024 | $84.93 | $84.04 | $0.89 | 42,120.0 | -0.38% |
| Oct 24, 2024 | $85.70 | $83.94 | $1.76 | 49,022.0 | -0.06% |
| Oct 23, 2024 | $86.07 | $84.67 | $1.40 | 33,181.0 | +0.45% |
| Oct 22, 2024 | $85.97 | $84.36 | $1.61 | 27,576.0 | -0.83% |
Northeast Bank Stock (NBN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Northeast Bank stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NBN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Northeast Bank stock price history provides a foundation for understanding how the company's stock has evolved over time.
Northeast Bank Stock (NBN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $105.4 | $86.25 | $19.19 | 1,260,346.0 | +10.90% |
| Oct, 2024 | $93.80 | $73.88 | $19.92 | 867,663.0 | +15.21% |
| Sep, 2024 | $78.77 | $65.55 | $13.22 | 659,078.0 | +8.62% |
| Aug, 2024 | $71.56 | $61.74 | $9.82 | 620,866.0 | -2.27% |
| Jul, 2024 | $74.85 | $58.16 | $16.69 | 915,697.0 | +19.39% |
| Jun, 2024 | $62.20 | $54.50 | $7.70 | 357,021.0 | +9.48% |
| May, 2024 | $62.30 | $51.70 | $10.60 | 629,587.0 | +7.48% |
| Apr, 2024 | $56.26 | $50.02 | $6.24 | 627,448.0 | -6.54% |
| Mar, 2024 | $55.88 | $49.07 | $6.81 | 763,283.0 | +3.65% |
| Feb, 2024 | $56.00 | $51.01 | $4.99 | 372,688.0 | -2.63% |
| Jan, 2024 | $59.00 | $50.16 | $8.84 | 354,007.0 | -0.65% |
Northeast Bank Stock (NBN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $59.00 | $50.78 | $8.22 | 411,262.0 | +7.65% |
| Nov, 2023 | $53.26 | $47.48 | $5.78 | 419,696.0 | +7.39% |
| Oct, 2023 | $48.77 | $42.48 | $6.29 | 501,205.0 | +8.25% |
| Sep, 2023 | $46.00 | $42.65 | $3.35 | 705,590.0 | +3.79% |
| Aug, 2023 | $48.45 | $42.43 | $6.02 | 434,460.0 | -10.81% |
| Jul, 2023 | $49.18 | $39.16 | $10.02 | 449,684.0 | +14.33% |
| Jun, 2023 | $43.80 | $35.62 | $8.18 | 1,113,680.0 | +16.27% |
| May, 2023 | $39.25 | $34.20 | $5.05 | 682,988.0 | -2.74% |
| Apr, 2023 | $37.80 | $33.15 | $4.65 | 378,704.0 | +9.48% |
| Mar, 2023 | $44.76 | $33.25 | $11.51 | 828,790.0 | -23.64% |
| Feb, 2023 | $48.33 | $43.15 | $5.18 | 380,136.0 | -6.61% |
| Jan, 2023 | $47.49 | $40.67 | $6.82 | 399,468.0 | +12.11% |
Northeast Bank Stock (NBN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $48.50 | $40.39 | $8.11 | 544,730.0 | -0.57% |
| Nov, 2022 | $45.33 | $41.07 | $4.26 | 325,853.0 | +0.57% |
| Oct, 2022 | $43.41 | $36.89 | $6.52 | 310,186.0 | +14.81% |
| Sep, 2022 | $40.32 | $36.65 | $3.67 | 462,233.0 | -5.42% |
| Aug, 2022 | $43.27 | $38.56 | $4.71 | 518,325.0 | -2.59% |
| Jul, 2022 | $41.39 | $36.35 | $5.04 | 641,528.0 | +8.95% |
| Jun, 2022 | $39.91 | $34.00 | $5.91 | 2,150,437.0 | -3.39% |
| May, 2022 | $38.38 | $33.92 | $4.45 | 732,625.0 | +1.04% |
| Apr, 2022 | $38.42 | $33.31 | $5.11 | 775,595.0 | +9.70% |
| Mar, 2022 | $36.77 | $33.09 | $3.68 | 818,817.0 | -6.34% |
| Feb, 2022 | $39.18 | $35.75 | $3.43 | 238,437.0 | -0.27% |
| Jan, 2022 | $41.05 | $35.41 | $5.64 | 479,084.0 | +2.21% |
0.10%
2.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):