NASDAQ : NBN
Northeast Bank — Price history
Financials · Banks - Regional · United States
Last price 127.91 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.10B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Northeast Bank (NBN) closed at 124.09 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 127.67 | 128.4 | 123.94 | 124.09 | 117,821 | -2.99% |
| 2026-10-29 | 132.84 | 133.8 | 127.02 | 127.91 | 182,002 | -2.40% |
| 2026-10-28 | 133.77 | 134.66 | 128.9 | 131.05 | 185,824 | -1.45% |
| 2026-10-27 | 131.52 | 133.595 | 127.7 | 132.98 | 341,745 | +1.26% |
| 2026-10-26 | 129.47 | 131.985 | 129.45 | 131.32 | 101,832 | +2.00% |
| 2026-10-23 | 128.09 | 129.84 | 127.81 | 128.74 | 72,745 | -0.09% |
| 2026-10-22 | 126.79 | 130.29 | 126.79 | 128.86 | 105,761 | +1.22% |
| 2026-10-21 | 128.21 | 128.21 | 126.19 | 127.31 | 85,422 | -0.09% |
| 2026-10-20 | 125.06 | 128.95 | 125.06 | 127.43 | 93,223 | +2.15% |
| 2026-10-19 | 128.82 | 128.82 | 124.43 | 124.75 | 80,258 | -0.53% |
| 2026-10-16 | 125.1 | 127.38 | 124.29 | 125.42 | 81,817 | +0.32% |
| 2026-10-15 | 124.7 | 126.48 | 123.75 | 125.02 | 74,157 | +1.03% |
| 2026-10-14 | 123.77 | 125.81 | 122.977 | 123.75 | 114,179 | -1.88% |
| 2026-10-13 | 127.38 | 127.96 | 124.895 | 126.12 | 99,835 | -0.29% |
| 2026-10-12 | 126.49 | 128.23 | 126.23 | 126.49 | 114,603 | +0.40% |
| 2026-10-09 | 126.13 | 126.9 | 125.81 | 125.99 | 59,848 | -0.51% |
| 2026-10-08 | 125.97 | 127.125 | 123.52 | 126.63 | 95,218 | +0.29% |
| 2026-10-07 | 124.02 | 126.925 | 122.87 | 126.27 | 116,480 | +0.76% |
| 2026-10-06 | 126.54 | 127.34 | 125.235 | 125.32 | 72,086 | -0.41% |
| 2026-10-05 | 127.18 | 127.4 | 125.325 | 125.83 | 76,347 | -0.81% |
| 2026-10-02 | 126.37 | 128.85 | 125.35 | 126.86 | 130,473 | +1.73% |
| 2026-10-01 | 122.77 | 125.01 | 120.25 | 124.7 | 95,244 | +0.84% |
| 2026-09-30 | 124.18 | 124.8 | 122.745 | 123.66 | 120,349 | -0.53% |
| 2026-09-29 | 126.42 | 127.1 | 122.19 | 124.32 | 88,659 | -1.54% |
| 2026-09-28 | 129.43 | 129.44 | 126.005 | 126.26 | 132,880 | -3.06% |
| 2026-09-25 | 130.32 | 132.28 | 129.875 | 130.24 | 125,545 | +0.36% |
| 2026-09-24 | 129.37 | 130.69 | 127.003 | 129.77 | 113,947 | +0.59% |
| 2026-09-23 | 130.86 | 132.125 | 128.918 | 129.01 | 133,048 | -2.16% |
| 2026-09-22 | 133.56 | 135.83 | 131.44 | 131.86 | 146,001 | -0.48% |
| 2026-09-21 | 133.79 | 134.24 | 132.29 | 132.5 | 82,951 | -0.70% |
| 2026-09-18 | 131.21 | 133.87 | 126.845 | 133.44 | 192,378 | +1.13% |
| 2026-09-17 | 135.22 | 137.02 | 131.76 | 131.95 | 116,836 | -0.45% |
| 2026-09-16 | 133.88 | 135.09 | 129.36 | 132.54 | 156,776 | -0.79% |
| 2026-09-15 | 132.51 | 134.73 | 132.23 | 133.59 | 113,708 | +1.03% |
| 2026-09-14 | 132.12 | 134.35 | 131.21 | 132.23 | 126,927 | -0.31% |
| 2026-09-11 | 133.2 | 134.825 | 131.6 | 132.64 | 119,402 | +1.08% |
| 2026-09-10 | 128.6 | 131.465 | 127.646 | 131.22 | 85,851 | +1.74% |
| 2026-09-09 | 128.64 | 130.275 | 127.755 | 128.98 | 96,010 | -0.71% |
| 2026-09-08 | 132.62 | 132.97 | 129.73 | 129.9 | 121,624 | -2.23% |
| 2026-09-04 | 130.41 | 133.11 | 130.41 | 132.86 | 73,296 | +0.86% |
| 2026-09-03 | 130.39 | 132.16 | 128.96 | 131.73 | 95,185 | +1.68% |
| 2026-09-02 | 125.79 | 129.79 | 125.11 | 129.55 | 85,457 | +3.93% |
| 2026-09-01 | 126.15 | 127.28 | 124.02 | 124.65 | 83,254 | -1.19% |
| 2026-08-31 | 128 | 128.91 | 125.81 | 126.15 | 116,838 | -2.38% |
| 2026-08-28 | 130.01 | 131.82 | 128.9 | 129.23 | 133,573 | -0.75% |
| 2026-08-27 | 128.41 | 130.65 | 125.83 | 130.21 | 83,600 | +0.27% |
| 2026-08-26 | 128.32 | 130.19 | 127.6 | 129.86 | 119,141 | +1.80% |
| 2026-08-25 | 130.06 | 130.1 | 127.57 | 127.57 | 52,675 | -1.51% |
| 2026-08-24 | 130.06 | 132.28 | 129.28 | 129.53 | 82,738 | -0.74% |
| 2026-08-21 | 130.19 | 131.39 | 128.975 | 130.5 | 138,406 | +1.51% |
| 2026-08-20 | 128.36 | 129.93 | 127.98 | 128.56 | 82,650 | -0.57% |
| 2026-08-19 | 136.06 | 137.635 | 129.14 | 129.3 | 135,982 | -4.24% |
| 2026-08-18 | 133.8 | 135.765 | 133.8 | 135.02 | 90,593 | +0.75% |
| 2026-08-17 | 134.29 | 135.6 | 133.395 | 134.01 | 92,629 | -0.67% |
| 2026-08-14 | 136.78 | 137.48 | 133.83 | 134.92 | 74,729 | -0.90% |
| 2026-08-13 | 135.5 | 136.67 | 135.07 | 136.15 | 74,653 | +1.37% |
| 2026-08-12 | 135.66 | 136.61 | 134.1 | 134.31 | 89,243 | -0.25% |
| 2026-08-11 | 134.4 | 135.95 | 132.89 | 134.64 | 107,921 | +0.61% |
| 2026-08-10 | 132.68 | 134.65 | 131.78 | 133.82 | 159,989 | +0.29% |
| 2026-08-07 | 133.08 | 134.14 | 131.35 | 133.44 | 97,874 | -0.10% |
| 2026-08-06 | 133.53 | 135.285 | 132.7 | 133.57 | 122,714 | -0.04% |
| 2026-08-05 | 135.29 | 135.578 | 133.39 | 133.62 | 84,435 | -1.26% |
| 2026-08-04 | 133.61 | 135.93 | 132.7 | 135.32 | 83,099 | +2.21% |
| 2026-08-03 | 126.95 | 132.96 | 123.5 | 132.39 | 122,928 | +6.62% |
| 2026-07-31 | 123.49 | 124.85 | 121.34 | 124.17 | 113,413 | +1.03% |
| 2026-07-30 | 122.17 | 125.535 | 122.17 | 122.9 | 91,338 | +1.42% |
| 2026-07-29 | 126.66 | 127.75 | 120.81 | 121.18 | 185,746 | -4.18% |
| 2026-07-28 | 133.13 | 137.248 | 124.625 | 126.46 | 236,938 | -5.00% |
| 2026-07-27 | 132.99 | 140 | 132.05 | 133.11 | 213,747 | +2.99% |
| 2026-07-24 | 128.82 | 131.3 | 126.55 | 129.24 | 92,889 | +1.11% |
| 2026-07-23 | 126.68 | 128.21 | 125.45 | 127.82 | 76,066 | -0.61% |
| 2026-07-22 | 131.25 | 132 | 127.02 | 128.61 | 113,082 | -2.41% |
| 2026-07-21 | 131.21 | 132.44 | 129.38 | 131.79 | 137,270 | +0.88% |
| 2026-07-20 | 132.63 | 134.6 | 129.8 | 130.64 | 141,134 | -1.39% |
| 2026-07-17 | 134.63 | 135.15 | 126.817 | 132.48 | 147,377 | -2.81% |
| 2026-07-16 | 132.26 | 136.81 | 131.1 | 136.31 | 136,055 | +3.38% |
| 2026-07-15 | 129.79 | 133.72 | 129.79 | 131.85 | 70,940 | +1.69% |
| 2026-07-14 | 130.655 | 133 | 129.41 | 129.66 | 96,130 | -1.17% |
| 2026-07-13 | 131.55 | 132.65 | 129.67 | 131.2 | 107,938 | -0.52% |
| 2026-07-10 | 130.98 | 132.35 | 130.005 | 131.89 | 118,594 | +0.93% |
| 2026-07-09 | 129.55 | 131.48 | 128.19 | 130.68 | 116,534 | +2.09% |
| 2026-07-08 | 131.25 | 131.39 | 127.84 | 128 | 118,020 | -3.52% |
| 2026-07-07 | 135.72 | 135.9 | 132.67 | 132.67 | 143,758 | -2.38% |
| 2026-07-06 | 134.48 | 136.48 | 132.475 | 135.91 | 138,889 | +1.06% |
| 2026-07-02 | 137.76 | 138.55 | 132.655 | 134.48 | 122,893 | -2.20% |
| 2026-07-01 | 132.53 | 137.59 | 132.35 | 137.51 | 184,470 | +3.76% |
| 2026-06-30 | 132.33 | 133.285 | 130.85 | 132.53 | 130,230 | -0.40% |
| 2026-06-29 | 132.37 | 133.245 | 130.465 | 133.06 | 105,327 | +0.21% |
| 2026-06-26 | 130.9 | 134.15 | 128.39 | 132.78 | 296,075 | +1.94% |
| 2026-06-25 | 129.06 | 131.48 | 127.78 | 130.25 | 158,690 | +1.38% |
| 2026-06-24 | 128 | 129.41 | 127.16 | 128.48 | 107,305 | +0.38% |
| 2026-06-23 | 128.15 | 129.5 | 127.73 | 127.99 | 191,462 | -0.02% |
| 2026-06-22 | 126.28 | 129 | 124.365 | 128.01 | 133,602 | +1.20% |
| 2026-06-18 | 126.35 | 128.75 | 124.367 | 126.49 | 189,697 | +1.47% |
| 2026-06-17 | 127.49 | 129.78 | 123.52 | 124.66 | 193,004 | -2.54% |
| 2026-06-16 | 127 | 129.77 | 126.44 | 127.91 | 141,820 | +1.40% |
| 2026-06-15 | 131.91 | 142.31 | 125.665 | 126.14 | 162,525 | -2.91% |
| 2026-06-12 | 129.32 | 130.88 | 122.725 | 129.92 | 129,272 | +0.96% |
| 2026-06-11 | 127.15 | 129.22 | 125.08 | 128.69 | 149,346 | +1.49% |
| 2026-06-10 | 124.48 | 129.44 | 120.58 | 126.8 | 147,417 | +1.99% |
| 2026-06-09 | 121.27 | 124.65 | 121.27 | 124.32 | 175,698 | +3.20% |
| 2026-06-08 | 120.18 | 121.8 | 117.475 | 120.47 | 195,565 | +0.99% |
| 2026-06-05 | 120.82 | 121.69 | 119.085 | 119.29 | 147,065 | -1.32% |
| 2026-06-04 | 119.3 | 122.3 | 119.17 | 120.88 | 113,546 | +2.44% |
| 2026-06-03 | 120.18 | 120.29 | 114.5 | 118 | 165,609 | -2.66% |
| 2026-06-02 | 120.87 | 123.4 | 119.34 | 121.22 | 99,673 | -0.36% |
| 2026-06-01 | 124.81 | 124.83 | 119.41 | 121.66 | 265,823 | -3.24% |
| 2026-05-29 | 123.84 | 126.835 | 123.81 | 125.74 | 132,974 | +1.36% |
| 2026-05-28 | 124.62 | 125.15 | 121.43 | 124.05 | 168,581 | -0.74% |
| 2026-05-27 | 126.64 | 128.375 | 124.5 | 124.98 | 233,858 | -1.31% |
| 2026-05-26 | 124.79 | 127.5 | 124.79 | 126.64 | 140,094 | +2.54% |
| 2026-05-22 | 124.32 | 125.8 | 123.125 | 123.5 | 107,046 | -0.62% |
| 2026-05-21 | 121.65 | 124.39 | 119.775 | 124.27 | 199,940 | +1.90% |
| 2026-05-20 | 118.42 | 121.95 | 116.38 | 121.95 | 269,965 | +3.73% |
| 2026-05-19 | 118.23 | 118.375 | 116.75 | 117.57 | 100,930 | -0.56% |
| 2026-05-18 | 116.12 | 119.28 | 116.12 | 118.23 | 88,268 | +2.65% |
| 2026-05-15 | 118.12 | 122.5 | 114.1 | 115.18 | 107,495 | -2.65% |
| 2026-05-14 | 118.61 | 121.3 | 118.21 | 118.32 | 87,107 | -0.24% |
| 2026-05-13 | 120.94 | 121.58 | 117.59 | 118.61 | 90,862 | -2.57% |
| 2026-05-12 | 123.33 | 123.79 | 119.82 | 121.74 | 77,480 | -1.29% |