Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Northeast Bank | NBN | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.09 | 0.16% | 54.98 | 16:30:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 55.88 | 54.48 | 55.88 | 54.98 | 54.89 |
NBN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 51.87 | 55.88 | 51.50 | 53.14 | 20,893 | 3.11 | 6.00% |
| 1 Month | 55.20 | 55.88 | 50.02 | 52.79 | 27,781 | -0.22 | -0.40% |
| 3 Months | 53.44 | 56.26 | 49.07 | 53.21 | 29,901 | 1.54 | 2.88% |
| 6 Months | 49.80 | 59.00 | 49.07 | 53.36 | 23,945 | 5.18 | 10.40% |
| 1 Year | 35.85 | 59.00 | 34.20 | 47.28 | 27,071 | 19.13 | 53.36% |
| 3 Years | 28.47 | 59.00 | 27.26 | 38.74 | 31,442 | 26.51 | 93.12% |
| 5 Years | 21.22 | 59.00 | 6.20 | 31.26 | 30,617 | 33.76 | 159.10% |
NBN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 54.98 | 0.09 | 0.16% | 55.88 | 55.88 | 54.48 | 20,228 |
| May 02 2024 | 54.89 | 1.87 | 3.53% | 53.85 | 55.05 | 53.41 | 33,371 |
| May 01 2024 | 53.02 | 1.30 | 2.51% | 51.60 | 53.55 | 51.60 | 19,146 |
| Apr 30 2024 | 51.72 | -0.21 | -0.40% | 51.79 | 52.05 | 51.50 | 16,652 |
| Apr 29 2024 | 51.93 | -0.58 | -1.10% | 52.93 | 53.00 | 51.92 | 16,995 |
| Apr 26 2024 | 52.51 | 0.72 | 1.39% | 51.87 | 54.41 | 51.87 | 18,299 |
| Apr 25 2024 | 51.79 | -0.70 | -1.33% | 52.26 | 52.26 | 51.385 | 30,351 |
| Apr 24 2024 | 52.49 | -1.03 | -1.92% | 52.99 | 53.70 | 52.38 | 18,233 |
| Apr 23 2024 | 53.52 | 0.90 | 1.71% | 52.33 | 54.0999 | 52.33 | 19,337 |
| Apr 22 2024 | 52.62 | -0.21 | -0.40% | 52.83 | 54.31 | 52.48 | 23,751 |
| Apr 19 2024 | 52.83 | 2.01 | 3.96% | 50.45 | 52.95 | 50.45 | 40,791 |
| Apr 18 2024 | 50.82 | 0.54 | 1.07% | 50.30 | 51.6075 | 50.25 | 24,614 |
| Apr 17 2024 | 50.28 | -0.42 | -0.83% | 50.97 | 51.415 | 50.02 | 12,910 |
| Apr 16 2024 | 50.70 | -0.10 | -0.20% | 50.65 | 51.37 | 50.32 | 16,013 |
| Apr 15 2024 | 50.80 | -0.93 | -1.80% | 51.54 | 51.99 | 50.505 | 23,637 |
| Apr 12 2024 | 51.73 | 0.05 | 0.10% | 51.21 | 51.85 | 51.14 | 19,650 |
| Apr 11 2024 | 51.68 | 0.05 | 0.10% | 52.15 | 52.15 | 50.855 | 30,574 |
| Apr 10 2024 | 51.63 | -2.43 | -4.50% | 53.02 | 53.02 | 50.315 | 44,280 |
| Apr 09 2024 | 54.06 | -1.05 | -1.91% | 55.34 | 55.34 | 53.56 | 40,142 |
| Apr 08 2024 | 55.11 | 0.45 | 0.82% | 54.61 | 55.59 | 54.59 | 48,934 |
| Apr 05 2024 | 54.66 | -0.64 | -1.16% | 55.20 | 55.49 | 54.48 | 49,928 |
| Apr 04 2024 | 55.30 | -0.08 | -0.14% | 55.99 | 56.26 | 55.14 | 22,104 |
