Quantcast

Northeast Bank Common Stock Historical Stock Prices

NBN 
$21.01
*  
0.15
0.71%
Get NBN Alerts
*Delayed - data as of Jul. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 19-JUL-2018 TO 19-JUL-2019

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 20.98 21.38 20.98 21.01 5,842
07/19/2019 20.98 21.38 20.98 21.01 5,842
07/18/2019 21 21.23 20.67 21.16 13,949
07/17/2019 21.1 21.415 20.5 21 18,632
07/16/2019 21.16 21.29 20.99 21.16 20,038
07/15/2019 20.96 21.38 20.9 21 24,146
07/12/2019 21.36 21.36 20.91 20.92 29,049
07/11/2019 21.37 21.4 20.81 20.99 13,184
07/10/2019 20.8 21.315 20.63 20.94 24,463
07/09/2019 20.55 20.83 20.528 20.7 15,204
07/08/2019 21 21 20.525 20.69 28,637
07/05/2019 21.23 21.69 20.99 21.25 10,645
07/03/2019 21.49 21.49 20.9283 21.35 5,323
07/02/2019 21.44 21.5683 20.91 21.2 17,700
07/01/2019 23.69 23.69 20.7 21.26 77,116
06/28/2019 20.13 27.58 20.05 27.58 45,672
06/27/2019 19.28 20.23 19.28 20.22 14,968
06/26/2019 19.3 19.75 19.02 19.26 9,379
06/25/2019 19.32 19.6 19.07 19.48 8,326
06/24/2019 19.95 20.02 19.29 19.29 10,349
06/21/2019 19.9 20.08 19.83 19.93 15,674
06/20/2019 20.51 20.51 19.66 20.02 10,539
06/19/2019 20.3 20.53 20.22 20.37 16,535
06/18/2019 20.17 20.5 19.85 20.14 16,622
06/17/2019 20.59 20.7366 19.81 20.18 16,309
06/14/2019 20.64 20.96 20.6 20.73 13,119
06/13/2019 20.98 21.24 20.56 20.79 17,172
06/12/2019 21.355 21.6 20.64 20.76 11,069
06/11/2019 21.37 21.645 20.86 21.38 20,365
06/10/2019 21.69 22.04 21.09 21.31 13,281
06/07/2019 21.5 21.71 21.2 21.64 18,016
06/06/2019 21.68 21.68 21.02 21.48 8,449
06/05/2019 21.64 21.74 21.34 21.4 9,357
06/04/2019 21.2 21.57 21.02 21.57 13,739
06/03/2019 20.66 21.14 20.31 21.05 36,056
05/31/2019 20.95 21.45 20.645 20.66 11,684
05/30/2019 21.35 21.56 20.91 21.17 10,481
05/29/2019 21.13 21.54 20.82 21.33 18,642
05/28/2019 21.16 21.3673 21.07 21.23 9,705
05/24/2019 21.44 21.65 21.16 21.38 8,766
05/23/2019 21.55 21.55 21.23 21.35 15,585
05/22/2019 21.4 21.895 21.4 21.63 18,326
05/21/2019 21.6 21.75 21.39 21.46 20,411
05/20/2019 20.85 21.6 20.85 21.4 23,473
05/17/2019 21.24 21.38 20.6 21.08 26,735
05/16/2019 21.38 21.5 21.12 21.32 16,308
05/15/2019 21.31 21.55 21.21 21.39 25,870
05/14/2019 20.98 21.51 20.96 21.41 37,565
05/13/2019 21.37 21.42 20.8 20.92 19,461
05/10/2019 21.37 21.75 21.25 21.56 16,021
05/09/2019 21.27 21.56 21.25 21.41 17,848
05/08/2019 21.49 21.7 21.27 21.38 24,117
05/07/2019 21.38 21.705 21.01 21.55 38,877
05/06/2019 21.47 21.7 21.355 21.45 34,132
05/03/2019 21.115 21.71 21.1 21.62 36,415
05/02/2019 21.56 21.68 21.08 21.14 26,560
05/01/2019 21.83 22.13 21.42 21.57 50,694
04/30/2019 21.72 21.93 21.08 21.92 28,602
04/29/2019 21.97 22.375 21.7 22.05 29,460
04/26/2019 21.75 21.98 21.535 21.92 27,760
04/25/2019 21.71 21.9 21.58 21.75 19,057
04/24/2019 21.83 21.98 21.745 21.84 32,381
04/23/2019 21.47 21.905 21.47 21.78 35,528
04/22/2019 21.63 21.96 21.455 21.6 14,088
04/18/2019 21.06 21.99 21 21.64 142,017
04/17/2019 21.22 21.35 21 21.13 74,377
04/16/2019 21.12 21.35 20.98 20.99 59,755
04/15/2019 21.194 21.26 20.93 21.07 13,964
04/12/2019 21.18 21.425 21.03 21.1 24,873
04/11/2019 21.27 21.79 21 21.04 29,961
04/10/2019 20.53 21.35 20 21.26 193,422
04/09/2019 20.5 20.81 20.36 20.36 28,343
04/08/2019 20.66 20.69 20.25 20.66 97,000
04/05/2019 20.51 20.7 20.49 20.6 35,881
04/04/2019 20.44 20.7095 20.405 20.6 32,898
04/03/2019 20.45 20.8 20.25 20.44 35,970
04/02/2019 20.85 20.85 20.23 20.33 68,199
04/01/2019 20.65 20.94 19.8172 20.53 28,816
03/29/2019 20.66 21.135 20.4 20.68 191,249
03/28/2019 21.2 21.2 20.76 20.94 19,254
03/27/2019 20.505 21.28 20.3 21.27 17,269
03/26/2019 20.46 20.87 20.3685 20.8 17,706
03/25/2019 20.38 20.64 19.87 20.47 13,032
03/22/2019 20.6 20.9 20.25 20.39 25,874
03/21/2019 20.73 20.88 20.58 20.7 17,490
03/20/2019 21.11 21.11 20.47 20.64 16,156
03/19/2019 21.35 21.47 21.09 21.14 24,698
03/18/2019 20.97 21.3996 20.8422 21.22 14,816
03/15/2019 21.18 21.4 21.04 21.08 31,339
03/14/2019 21.28 21.4 21.2 21.24 13,886
03/13/2019 21.01 21.47 21.01 21.25 13,520
03/12/2019 21.06 21.41 20.7 21.3 12,829
03/11/2019 20.79 21.2855 20.74 21.06 19,596
03/08/2019 20.09 20.965 20.09 20.8 13,090
03/07/2019 21.15 21.53 20.12 20.15 41,721
03/06/2019 21.63 21.63 21.34 21.53 37,914
03/05/2019 21.602 21.685 21.3 21.58 25,347
03/04/2019 20.95 21.66 20.87 21.5 42,795
03/01/2019 20.32 21 20.23 20.87 37,947
02/28/2019 19.24 20.375 19.24 20.28 24,794
02/27/2019 19.55 19.7993 18.75 19.17 602,755
02/26/2019 19.51 20.125 19.035 19.43 33,065
02/25/2019 19.79 19.85 18.7751 19.38 22,571
02/22/2019 19.91 19.95 19.65 19.85 17,290
02/21/2019 20.01 20.01 19.59 19.78 4,509
02/20/2019 19.84 20.09 19.8 20.02 14,245
02/19/2019 19.78 19.91 19.01 19.7 26,973
02/15/2019 19.7 19.95 19.65 19.78 18,029
02/14/2019 19.51 19.88 19.13 19.7 11,942
02/13/2019 19.91 19.94 19.85 19.885 12,057
02/12/2019 19.77 20.025 19.77 19.9 10,282
02/11/2019 19.77 20 19.1252 19.99 3,539
02/08/2019 20.04 20.04 19.87 19.89 9,717
02/07/2019 17.2969 20.09 17.2969 20.02 27,247
02/06/2019 19.91 20.09 19.695 19.97 27,648
02/05/2019 19.74 20.0535 19.74 19.99 14,627
02/04/2019 20.07 20.2 19.53 19.91 34,571
02/01/2019 19.79 20.15 19.79 20.08 33,887
01/31/2019 19.71 20.02 19.215 19.72 22,659
01/30/2019 19.65 20.223 19.65 19.65 22,564
01/29/2019 17.89 19.595 17.822 19.44 19,583
01/28/2019 18.2 18.25 17.48 17.69 21,465
01/25/2019 17.83 18.25 17.815 18.2 33,788
01/24/2019 18.12 18.6 17.9 18.04 34,955
01/23/2019 19.01 19.16 18.03 18.28 14,088
01/22/2019 18.71 19.44 18.68 19 13,347
01/18/2019 18.9 19.374 18.46 18.7 33,764
01/17/2019 18.94 19.18 18.21 18.9 15,761
01/16/2019 18.03 19.0664 17.754 18.94 24,942
01/15/2019 18.1 18.6138 17.7 17.9 14,978
01/14/2019 18.29 18.5857 17.94 18.34 7,333
01/11/2019 17.88 18.5 17.87 18.5 10,857
01/10/2019 17.78 18.155 17.51 18.07 15,637
01/09/2019 17.63 18.018 17.27 17.78 19,698
01/08/2019 17.86 17.996 17.41 17.72 15,128
01/07/2019 17.72 18.45 17.42 17.72 22,761
01/04/2019 18.54 18.54 17.6 17.75 23,652
01/03/2019 17.2 18.59 17.2 18.35 23,979
01/02/2019 16.6 17.62 16.5 17.6 30,216
12/31/2018 16.6 17.51 16.33 16.73 29,424
12/28/2018 16.89 18 16.35 16.59 10,075
12/27/2018 16.44 17.175 16.44 16.76 14,242
12/26/2018 16.19 17.24 15.54 16.61 26,349
12/24/2018 15.56 17.6 15.56 16.19 9,027
12/21/2018 16.85 17.34 15.96 15.96 70,504
12/20/2018 17.15 17.66 16.59 16.86 29,619
12/19/2018 17.58 17.7475 17.25 17.25 51,989
12/18/2018 17.8 17.8 17.6 17.6 15,576
12/17/2018 17.795 17.87 17.75 17.75 33,500
12/14/2018 17.75 18.01 17.75 17.76 6,795
12/13/2018 17.965 18.04 17.82 17.94 14,668
12/12/2018 18.455 18.455 17.9 18 13,505
12/11/2018 18.42 18.42 17.9 17.97 7,409
12/10/2018 18.21 18.5 17.91 17.93 25,303
12/07/2018 18.11 18.96 18.11 18.37 15,771
12/06/2018 18.3 18.3 18.1 18.13 28,658
12/04/2018 18.92 19.77 18.28 18.57 16,988
12/03/2018 18.62 18.9 18.62 18.9 11,101
11/30/2018 18.63 18.95 18.6 18.62 14,223
11/29/2018 18.55 19 18.33 18.63 15,365
11/28/2018 18.4 19.17 18.27 18.46 10,280
11/27/2018 18.45 18.55 18.1 18.29 14,749
11/26/2018 18.43 18.43 18.03 18.17 15,797
11/23/2018 18.11 18.4 18.02 18.4 4,500
11/21/2018 18.03 18.38 18.03 18.38 9,928
11/20/2018 18.5 18.69 18 18.07 10,946
11/19/2018 18.85 18.85 18.5 18.57 19,116
11/16/2018 18.68 19.05 18.68 18.89 10,316
11/15/2018 18.5 18.94 18.5 18.94 10,910
11/14/2018 18.85 18.85 18.5 18.5 18,824
11/13/2018 18.64 18.84 18.54 18.84 6,232
11/12/2018 18.83 18.83 18.51 18.51 9,349
11/09/2018 18.67 18.96 18.67 18.82 8,128
11/08/2018 18.5 18.84 18.5 18.77 20,318
11/07/2018 18.63 18.82 18.5 18.6 15,092
11/06/2018 18.91 18.91 18.58 18.63 8,579
11/05/2018 19.07 19.55 18.86 18.9 11,131
11/02/2018 19.01 19.47 18.75 19.15 14,925
11/01/2018 18.6 19.14 18.6 19.02 25,507
10/31/2018 19.098 19.15 18 18.81 64,768
10/30/2018 19.43 20.065 18.7 18.7 65,052
10/29/2018 20.14 20.35 19.75 20.1 35,569
10/26/2018 20.34 21.015 19.84 20.08 40,359
10/25/2018 21.36 21.36 17.991 20.41 57,789
10/24/2018 21.82 21.82 19.73 21.2 30,696
10/23/2018 21.81 21.85 21.55 21.71 19,489
10/22/2018 22.655 22.655 21.92 21.95 11,946
10/19/2018 22.15 22.38 22.11 22.29 35,632
10/18/2018 22.1 22.42 22.1 22.23 16,987
10/17/2018 21.9 22.61 21.65 22.28 26,043
10/16/2018 21.97 21.97 21.43 21.81 7,268
10/15/2018 22.56 22.56 21.85 21.98 13,643
10/12/2018 22.75 22.77 22.29 22.7 19,997
10/11/2018 22.5 22.75 22.425 22.61 59,183
10/10/2018 22.4 22.56 22.15 22.5 25,391
10/09/2018 22.14 22.49 21.9 22.34 20,276
10/08/2018 22.05 22.43 21.95 22.24 12,937
10/05/2018 21.95 22.17 21.6325 22.04 6,411
10/04/2018 21.52 22.275 21.465 22.07 11,052
10/03/2018 21.186 21.55 21.08 21.37 13,678
10/02/2018 21.45 21.45 20.91 21 34,809
10/01/2018 22.19 22.2 21.32 21.47 6,580
09/28/2018 21.8 21.92 21.45 21.7 7,317
09/27/2018 21.725 22 21.7 21.85 8,048
09/26/2018 22.05 22.25 21.8 21.8 8,860
09/25/2018 21.9 22.2 21.7 22.2 7,457
09/24/2018 21.85 21.85 21.55 21.85 14,638
09/21/2018 21.3 22.1 21.25 22.1 59,994
09/20/2018 21.1 21.575 21.1 21.35 12,601
09/19/2018 20.8 21.225 20.8 21.1 12,728
09/18/2018 21.05 21.05 20.75 20.75 15,186
09/17/2018 21.5 21.6 21.2 21.4 10,328
09/14/2018 21.5 21.7 21.1555 21.5 12,410
09/13/2018 21.75 21.75 21.5 21.6 7,695
09/12/2018 21.8 21.95 21.375 21.8 14,332
09/11/2018 21.85 21.925 21.65 21.8 23,789
09/10/2018 21.95 22.1 21.5 22 6,819
09/07/2018 21.9 22.1 21.85 21.9 6,585
09/06/2018 21.75 22.15 21.75 22 4,266
09/05/2018 22.25 22.3 21.95 22.15 7,315
09/04/2018 21.7 22.25 21.7 22.15 11,603
08/31/2018 21.64 21.85 21.64 21.8 5,956
08/30/2018 22.05 22.1 21.9 21.9 8,750
08/29/2018 21.8 22.5 21.6 22.15 8,342
08/28/2018 22 22 21.75 21.85 9,068
08/27/2018 21.45 22.2 21.45 22.05 9,858
08/24/2018 22 22.1 21.8 21.85 9,218
08/23/2018 22 22.05 21.925 22 10,966
08/22/2018 21.8 22 21.65 21.95 11,929
08/21/2018 21.6 22.1 21.6 22.05 9,793
08/20/2018 22.15 22.4 21.85 22 12,164
08/17/2018 22.05 22.45 21.95 21.95 16,775
08/16/2018 22 22.45 22 22.2 9,634
08/15/2018 22.25 22.375 22 22.05 13,292
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
*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