Northeast Bancorp Historical Stock Prices

NBN 
$10.0701
*  
0.0899
0.88%
Get NBN Alerts
*Delayed - data as of Jul. 28, 2015 14:37 ET  -  Find a broker to begin trading NBN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NBN Real Time
 
 
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-APR-2015 TO 27-JUL-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.
14:37  10.40  10.40  10.0401  10.0701 1,137
07/27/2015 10.2 10.3999 10.15 10.16 5,359
07/24/2015 10.06 10.2 10.05 10.2 11,217
07/23/2015 10 10.05 10 10.05 2,578
07/22/2015 10 10.14 10 10.1 5,416
07/21/2015 10 10.13 10 10.13 7,518
07/20/2015 10 10 9.9099 9.9101 1,449
07/17/2015 9.9899 10 9.9508 10 5,123
07/16/2015 9.84 9.84 9.84 9.84 00
07/15/2015 9.85 9.85 9.82 9.84 4,532
07/14/2015 9.8401 9.8401 9.8401 9.8401 178
07/13/2015 9.83 9.89 9.83 9.85 6,298
07/10/2015 9.89 9.89 9.89 9.89 00
07/09/2015 10 10 9.8601 9.89 17,948
07/08/2015 9.9 9.99 9.9 9.9 4,207
07/07/2015 9.94 10 9.9 10 3,084
07/06/2015 9.92 10.0301 9.91 9.95 4,140
07/02/2015 9.99 10 9.95 10 5,320
07/01/2015 10 10.14 9.98 9.98 3,595
06/30/2015 10 10 9.95 9.95 6,808
06/29/2015 9.87 10.12 9.87 9.99 63,618
06/26/2015 9.88 10 9.87 9.96 11,094
06/25/2015 9.98 9.98 9.88 9.88 50,338
06/24/2015 9.91 9.91 9.87 9.89 5,916
06/23/2015 9.93 9.93 9.93 9.93 213
06/22/2015 10.15 10.15 10.15 10.15 00
06/19/2015 9.83 10.15 9.83 10.15 8,153
06/18/2015 10.1 10.11 9.82 9.82 4,277
06/17/2015 9.85 10.0199 9.85 10.01 5,542
06/16/2015 9.71 10.1899 9.71 9.89 5,917
06/15/2015 9.75 9.83 9.7 9.76 55,565
06/12/2015 10.1999 10.1999 9.69 9.69 2,436
06/11/2015 9.82 10.13 9.802 9.84 3,871
06/10/2015 9.71 10.12 9.66 10.005 1,648
06/09/2015 9.9 9.9 9.9 9.9 104
06/08/2015 9.655 10.14 9.655 9.92 8,637
06/05/2015 9.624 9.74 9.6 9.74 4,300
06/04/2015 9.677 9.88 9.677 9.7 5,239
06/03/2015 9.77 9.9999 9.77 9.9 4,353
06/02/2015 9.84 9.8799 9.65 9.77 57,730
06/01/2015 10.01 10.01 9.8046 9.9 4,427
05/29/2015 9.7 9.9199 9.7 9.9 17,701
05/28/2015 9.93 10.1499 9.8 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
*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?