NECB

Northeast Community Bancorp, Inc. Historical Stock Prices

$7.55
*  
0.17
2.3%
Get NECB Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading NECB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NECB After Hours
 
 
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 01-FEB-2015 TO 01-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  7.40  7.60  7.55  7.55 2,697
05/01/2015 7.35 7.42 7.23 7.38 6,977
04/30/2015 7.19 7.77 7.19 7.55 7,740
04/29/2015 7.78 7.78 7.78 7.78 00
04/28/2015 7.77 7.78 7.66 7.78 1,349
04/27/2015 7.7877 7.879 7.7877 7.8 7,285
04/24/2015 7.87 7.88 7.87 7.88 4,210
04/23/2015 7.8399 7.84 7.8 7.84 3,343
04/22/2015 7.8108 7.89 7.7801 7.7801 4,243
04/21/2015 7.88 7.88 7.78 7.804 1,322
04/20/2015 7.59 7.93 7.59 7.8899 11,652
04/17/2015 7.61 7.63 7.57 7.62 8,810
04/16/2015 7.43 7.57 7.42 7.55 7,306
04/15/2015 7.2 7.44 7.14 7.36 29,435
04/14/2015 7.27 7.27 7.161 7.2 32,646
04/13/2015 7.11 7.2 7.0022 7.19 3,303
04/10/2015 7.18 7.18 6.97 6.97 413
04/09/2015 7.02 7.09 6.98 7.07 3,215
04/08/2015 7.15 7.22 7.06 7.07 9,026
04/07/2015 7.15 7.35 7.15 7.18 117,133
04/06/2015 6.95 7.35 6.88 7.18 130,976
04/02/2015 6.95 7.01 6.83 6.94 40,614
04/01/2015 6.949 6.95 6.82 6.85 15,300
03/31/2015 6.91 6.91 6.91 6.91 1,005
03/30/2015 6.88 6.94 6.88 6.9 44,302
03/27/2015 6.95 6.95 6.95 6.95 101
03/26/2015 6.85 6.85 6.85 6.85 503
03/25/2015 6.8501 6.8703 6.85 6.8514 7,131
03/24/2015 6.89 6.89 6.89 6.89 107
03/23/2015 6.86 6.921 6.86 6.8999 32,603
03/20/2015 6.88 6.89 6.88 6.89 310
03/19/2015 6.95 6.98 6.95 6.95 1,640
03/18/2015 6.96 6.96 6.9 6.9 1,056
03/17/2015 6.89 6.95 6.89 6.95 11,539
03/16/2015 6.89 6.89 6.86 6.88 833
03/13/2015 6.91 6.91 6.88 6.91 3,933
03/12/2015 6.87 6.91 6.85 6.85 2,787
03/11/2015 6.9 6.9001 6.86 6.86 3,932
03/10/2015 6.9 6.9 6.9 6.9 111
03/09/2015 6.9799 6.9799 6.91 6.95 11,013
03/06/2015 6.82 6.9 6.8 6.9 1,207
03/05/2015 6.82 6.82 6.82 6.82 00
03/04/2015 6.82 6.83 6.8 6.82 6,974
03/03/2015 6.82 6.85 6.8 6.81 2,684
03/02/2015 6.88 6.945 6.88 6.945 3,463
02/27/2015 6.9 6.9 6.9 6.9 152
02/26/2015 6.91 6.91 6.9 6.91 1,208
02/25/2015 6.92 6.92 6.92 6.92 00
02/24/2015 6.92 6.92 6.92 6.92 00
02/23/2015 6.92 6.92 6.92 6.92 00
02/20/2015 6.92 6.92 6.92 6.92 300
02/19/2015 6.9 6.9 6.9 6.9 00
02/18/2015 6.9 6.9 6.9 6.9 00
02/17/2015 6.95 6.95 6.9 6.9 2,342
02/13/2015 6.95 6.96 6.95 6.96 1,800
02/12/2015 6.966 6.966 6.96 6.96 300
02/11/2015 6.96 6.96 6.96 6.96 102
02/10/2015 6.95 6.98 6.95 6.98 15,702
02/09/2015 6.91 6.91 6.91 6.91 00
02/06/2015 6.91 6.91 6.91 6.91 00
02/05/2015 6.91 6.91 6.91 6.91 400
02/04/2015 6.931 6.95 6.9 6.91 2,345
02/03/2015 6.99 6.99 6.99 6.99 1,530
02/02/2015 6.98 6.98 6.98 6.98 527
*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?