NECB

Northeast Community Bancorp, Inc. Historical Stock Prices

$7.56
*  
0.04
0.53%
Get NECB Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading NECB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NECB Pre-Market
 
 
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 31-MAY-2015 TO 31-AUG-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  7.52  7.56  7.505  7.56 2,107
08/31/2015 7.505 7.56 7.505 7.56 2,107
08/28/2015 7.5 7.52 7.5 7.52 373
08/27/2015 7.52 7.52 7.51 7.51 300
08/26/2015 7.5 7.56 7.4 7.55 5,459
08/25/2015 7.57 7.6499 7.5 7.51 5,521
08/24/2015 7.85 7.85 7.5 7.53 9,435
08/21/2015 7.87 7.87 7.81 7.83 1,637
08/20/2015 7.9 7.9 7.9 7.9 112
08/19/2015 7.81 7.8154 7.81 7.8154 1,100
08/18/2015 7.8 7.85 7.8 7.85 200
08/17/2015 7.78 7.78 7.78 7.78 193
08/14/2015 7.84 7.94 7.8399 7.87 20,379
08/13/2015 7.56 7.84 7.56 7.84 5,886
08/12/2015 7.53 7.53 7.53 7.53 125
08/11/2015 7.53 7.53 7.53 7.53 100
08/10/2015 7.5401 7.5401 7.5401 7.5401 00
08/07/2015 7.5401 7.58 7.5401 7.5401 1,335
08/06/2015 7.84 7.859 7.63 7.63 1,450
08/05/2015 7.58 7.85 7.58 7.71 3,523
08/04/2015 7.56 7.86 7.56 7.8499 4,487
08/03/2015 7.71 7.85 7.5568 7.82 16,585
07/31/2015 7.55 7.55 7.55 7.55 102
07/30/2015 7.646 7.7299 7.646 7.7299 2,763
07/29/2015 7.54 7.5923 7.52 7.5923 3,642
07/28/2015 7.521 7.54 7.5201 7.54 1,760
07/27/2015 7.75 7.75 7.75 7.75 00
07/24/2015 7.75 7.75 7.75 7.75 00
07/23/2015 7.76 7.76 7.74 7.75 796
07/22/2015 7.6 7.6 7.6 7.6 00
07/21/2015 7.6 7.6 7.6 7.6 00
07/20/2015 7.7 7.7 7.6 7.6 3,912
07/17/2015 7.6 7.71 7.6 7.7 1,287
07/16/2015 7.65 7.65 7.65 7.65 00
07/15/2015 7.7 7.7 7.65 7.65 2,975
07/14/2015 7.65 7.7 7.65 7.655 8,318
07/13/2015 7.59 7.64 7.5499 7.577 9,597
07/10/2015 7.5701 7.82 7.5701 7.75 1,290
07/09/2015 7.625 7.625 7.625 7.625 00
07/08/2015 7.67 7.67 7.61 7.625 1,356
07/07/2015 7.67 7.67 7.67 7.67 00
07/06/2015 7.59 7.76 7.572 7.67 8,574
07/02/2015 7.15 7.6 7.15 7.6 4,350
07/01/2015 7.33 7.33 7.33 7.33 102
06/30/2015 7.43 7.51 7.42 7.46 1,363
06/29/2015 7.4 7.65 7.4 7.65 1,396
06/26/2015 7.15 7.45 7.15 7.45 1,569
06/25/2015 7.75 7.89 7.1 7.72 23,950
06/24/2015 7.49 7.72 7.49 7.72 1,431
06/23/2015 7.8799 7.8799 7.5 7.5 3,891
06/22/2015 7.41 7.5 7.36 7.4 5,836
06/19/2015 7.7 7.79 7.35 7.35 22,972
06/18/2015 7.67 7.7 7.55 7.67 7,851
06/17/2015 7.58 7.62 7.3901 7.62 8,236
06/16/2015 7.34 7.58 7.28 7.58 23,164
06/15/2015 7.3 7.34 7.25 7.34 14,984
06/12/2015 7.291 7.32 7.28 7.28 500
06/11/2015 7.2 7.32 7.2 7.29 5,860
06/10/2015 7.15 7.1999 7.1 7.1999 5,219
06/09/2015 7.1 7.1782 7.1 7.135 2,846
06/08/2015 7.05 7.185 7.05 7.18 1,142
06/05/2015 7.06 7.18 7.05 7.177 5,356
06/04/2015 7.05 7.16 7.05 7.1 9,467
06/03/2015 7.1 7.15 7.1 7.11 3,812
06/02/2015 7.1499 7.15 7.11 7.15 2,826
06/01/2015 7.13 7.13 7.0101 7.0888 4,759
*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?