Quantcast

Northeast Bancorp Common Stock Historical Stock Prices

NBN 
$22.4
*  
0.10
0.45%
Get NBN Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading NBN now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    NBN 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 14-MAY-2018 TO 14-AUG-2018

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 22.45 22.50 22.15 22.40 19,389
08/14/2018 22.45 22.5 22.15 22.4 19,389
08/13/2018 22.65 22.65 22.25 22.3 10,581
08/10/2018 22.45 22.75 22.45 22.6 6,358
08/09/2018 22.3 22.65 22.295 22.55 56,903
08/08/2018 22.2 22.515 22.136 22.45 11,810
08/07/2018 21.9 22.2 21.9 22.2 23,777
08/06/2018 21.6497 21.9 21.6497 21.85 1,649
08/03/2018 22.3 22.3 21.8 21.95 6,247
08/02/2018 21.9 22.2 21.9 22.2 11,034
08/01/2018 21.45 22.1081 21.45 21.9 15,891
07/31/2018 20.65 21.6 20.65 21.45 15,118
07/30/2018 20.85 21 20.65 20.65 8,037
07/27/2018 21.25 21.25 20.9 20.9 21,754
07/26/2018 21.15 21.3 21.05 21.2 3,628
07/25/2018 21.55 21.55 21 21.15 14,763
07/24/2018 21.7 21.7 21.3 21.4 9,310
07/23/2018 21.55 21.975 21.55 21.85 10,021
07/20/2018 21.7 21.925 21.6 21.7 11,401
07/19/2018 21.8 21.95 21.65 21.8 5,861
07/18/2018 21.85 22.25 21.85 21.85 5,625
07/17/2018 22 22.15 21.7 21.85 16,771
07/16/2018 21.95 22.1 21.8837 22 9,553
07/13/2018 22.8 22.8 22 22 9,502
07/12/2018 22.5 22.5 21.95 22.05 3,468
07/11/2018 22.4 22.4 22.05 22.2 7,672
07/10/2018 22.45 22.45 22.2 22.25 7,268
07/09/2018 22.55 22.725 22.4 22.45 12,092
07/06/2018 22.2 22.545 22.15 22.3 6,732
07/05/2018 22.2 22.5 22 22.15 13,352
07/03/2018 22.45 22.45 21.95 22.05 4,954
07/02/2018 21.7 22.4 21.7 21.85 11,575
06/29/2018 21.95 23.1 21.7 21.8 15,414
06/28/2018 21.55 22.2 21.51 21.8 33,471
06/27/2018 22.75 22.75 22.2 22.2 22,014
06/26/2018 22.85 22.95 22.5 22.7 12,734
06/25/2018 23.65 23.65 22.8 22.85 25,417
06/22/2018 22.25 24.35 22.25 23.9 112,857
06/21/2018 22.05 22.5 22.05 22.35 8,507
06/20/2018 22.25 22.45 22.2 22.25 11,739
06/19/2018 22.15 22.4 22.05 22.3 8,847
06/18/2018 22.35 22.35 22.1 22.25 6,754
06/15/2018 22.1 22.45 21.8 22.45 23,325
06/14/2018 22.1 22.35 21.94 22.25 16,708
06/13/2018 21.95 22.25 21.95 22.2 13,962
06/12/2018 22.35 22.35 22 22.15 14,776
06/11/2018 22.15 22.25 22 22.15 10,964
06/08/2018 22 22.4 22 22.15 9,841
06/07/2018 22.25 22.25 22.05 22.1 8,817
06/06/2018 22.15 22.3 22.05 22.15 15,665
06/05/2018 21.9 22.12 21.9 22.05 11,394
06/04/2018 22.15 22.175 21.8 22 14,546
06/01/2018 21.9 22.225 21.85 22.05 9,351
05/31/2018 21.85 22.15 21.7 21.8 10,550
05/30/2018 21.8 22.25 21.75 21.8 14,620
05/29/2018 22.05 22.2 21.6 21.75 12,770
05/25/2018 22.35 22.35 22 22.15 5,860
05/24/2018 22.15 22.5 21.9 22.4 11,679
05/23/2018 22.525 22.645 22.155 22.45 13,380
05/22/2018 22.6 22.6 22.4 22.4 10,722
05/21/2018 24.495 24.495 22.1 22.5 32,996
05/18/2018 22.5 22.6 22.25 22.4 72,259
05/17/2018 22.2 22.55 22.2 22.4 34,363
05/16/2018 21.95 22.5 21.9 22.35 42,003
05/15/2018 21.8 22.2 21.75 21.95 15,217
05/14/2018 21.45 22.1 21.45 21.85 29,820
*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?

Smart Portfolio