Northeast Bancorp Historical Stock Prices

NBN 
$9.901
*  
0.069
0.69%
Get NBN Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading NBN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.83  10.1499  9.80  9.901 17,570
05/27/2015 10 10.15 9.97 9.97 10,846
05/26/2015 10.14 10.14 9.9 9.9 5,165
05/22/2015 10.039 10.14 10.024 10.14 1,853
05/21/2015 10.4399 10.4399 10.05 10.05 1,675
05/20/2015 9.982 10.15 9.95 10.06 22,515
05/19/2015 10.0682 10.0682 9.8 9.8 9,074
05/18/2015 10 10.4399 10 10.25 6,298
05/15/2015 9.75 9.966 9.75 9.95 14,941
05/14/2015 9.75 9.76 9.69 9.71 12,874
05/13/2015 9.61 9.75 9.5501 9.73 13,268
05/12/2015 9.58 9.6 9.52 9.6 7,600
05/11/2015 9.5 9.58 9.4 9.58 51,284
05/08/2015 9.36 9.5 9.35 9.5 13,540
05/07/2015 9.4 9.42 9.25 9.25 11,192
05/06/2015 9.47 9.56 9.4001 9.4101 13,180
05/05/2015 9.48 9.48 9.48 9.48 159
05/04/2015 9.5 9.7 9.5 9.7 3,406
05/01/2015 9.4 9.52 9.3982 9.498 13,144
04/30/2015 9.349 9.35 9.34 9.3499 3,700
04/29/2015 9.4 9.4 9.3499 9.3499 2,451
04/28/2015 9.37 9.37 9.37 9.37 00
04/27/2015 9.3 9.5 9.3 9.37 6,600
04/24/2015 9.4 9.41 9.4 9.41 6,569
04/23/2015 9.4782 9.4782 9.42 9.42 3,515
04/22/2015 9.34 9.5 9.3 9.33 5,585
04/21/2015 9.44 9.44 9.32 9.32 4,722
04/20/2015 9.41 9.489 9.3201 9.388 7,137
04/17/2015 9.403 9.41 9.4 9.41 10,190
04/16/2015 9.478 9.478 9.433 9.443 6,473
04/15/2015 9.5 9.5 9.37 9.45 16,397
04/14/2015 9.221 9.45 9.221 9.45 9,510
04/13/2015 9.23 9.23 9.23 9.23 00
04/10/2015 9.19 9.23 9.14 9.23 4,951
04/09/2015 9.1401 9.1401 9.1401 9.1401 00
04/08/2015 9.1401 9.1401 9.1401 9.1401 551
04/07/2015 9.24 9.24 9.24 9.24 119
04/06/2015 9.161 9.28 9.16 9.21 3,478
04/02/2015 9.21 9.21 9.21 9.21 100
04/01/2015 9.16 9.28 9.16 9.21 2,161
03/31/2015 9.25 9.26 9.15 9.23 9,432
03/30/2015 9.265 9.37 9.265 9.37 2,152
03/27/2015 9.4 9.4 9.4 9.4 00
03/26/2015 9.26 9.4 9.22 9.4 3,692
03/25/2015 9.31 9.31 9.29 9.29 1,524
03/24/2015 9.2101 9.4 9.2101 9.4 1,306
03/23/2015 9.2 9.316 9.2 9.25 1,712
03/20/2015 9.18 9.4 9.18 9.4 10,806
03/19/2015 9.345 9.35 9.34 9.34 5,323
03/18/2015 9.33 9.3446 9.239 9.25 5,442
03/17/2015 9.26 9.3399 9.2 9.2 3,446
03/16/2015 9.21 9.37 9.2 9.21 7,514
03/13/2015 9.22 9.4 9.17 9.35 8,710
03/12/2015 9.25 9.425 9.12 9.22 31,227
03/11/2015 9.18 9.3 9.13 9.22 15,439
03/10/2015 9.26 9.34 9.25 9.295 1,511
03/09/2015 9.23 9.3957 9.18 9.31 8,643
03/06/2015 9.26 9.42 9.19 9.42 5,202
03/05/2015 9.41 9.41 9.26 9.26 1,470
03/04/2015 9.44 9.44 9.44 9.44 00
03/03/2015 9.44 9.45 9.43 9.44 1,801
03/02/2015 9.44 9.44 9.44 9.44 353
02/27/2015 9.11 9.42 9.11 9.41 4,934
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?