Northeast Bancorp (NBN) Historical Stock Data
54.99 ↑0.01 (0.02%)
As of May 6, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, NBN is up 0.02% a day on average. There have been 13 days where Northeast Bancorp closed green and 17 days where NBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 55.34 | 54.98 | ↓$0.36 (-0.65%) | 54.48 | 55.74 | 20.23K |
| 2024-05-02 | 53.85 | 54.89 | ↑$1.04 (1.93%) | 53.41 | 55.05 | 33.37K |
| 2024-05-01 | 51.84 | 53.02 | ↑$1.19 (2.29%) | 51.70 | 53.55 | 19.15K |
| 2024-04-30 | 51.79 | 51.72 | ↓$0.07 (-0.14%) | 51.50 | 52.05 | 16.65K |
| 2024-04-29 | 52.93 | 51.93 | ↓$1.00 (-1.89%) | 51.92 | 53.00 | 17K |
| 2024-04-26 | 52.61 | 52.51 | ↓$0.09 (-0.18%) | 52.10 | 54.41 | 18.30K |
| 2024-04-25 | 50.92 | 51.79 | ↑$0.87 (1.71%) | 50.92 | 52.34 | 32.65K |
| 2024-04-24 | 52.99 | 52.49 | ↓$0.50 (-0.94%) | 52.38 | 53.41 | 18.23K |
| 2024-04-23 | 52.33 | 53.52 | ↑$1.19 (2.27%) | 52.33 | 54.10 | 19.34K |
| 2024-04-22 | 53.23 | 52.62 | ↓$0.61 (-1.14%) | 52.48 | 54.31 | 23.75K |
| 2024-04-19 | 50.45 | 52.83 | ↑$2.38 (4.72%) | 50.45 | 52.95 | 40.79K |
| 2024-04-18 | 51.61 | 50.82 | ↓$0.79 (-1.53%) | 50.25 | 51.61 | 24.61K |
| 2024-04-17 | 51.42 | 50.28 | ↓$1.14 (-2.21%) | 50.02 | 51.42 | 12.91K |
| 2024-04-16 | 50.99 | 50.70 | ↓$0.29 (-0.57%) | 50.32 | 51.37 | 18.59K |
| 2024-04-15 | 51.54 | 50.80 | ↓$0.74 (-1.44%) | 50.51 | 51.63 | 23.64K |
| 2024-04-12 | 51.55 | 51.73 | ↑$0.18 (0.35%) | 51.14 | 51.83 | 19.65K |
| 2024-04-11 | 52.15 | 51.68 | ↓$0.47 (-0.90%) | 50.86 | 52.15 | 30.57K |
| 2024-04-10 | 53.02 | 51.63 | ↓$1.39 (-2.62%) | 50.32 | 53.02 | 44.38K |
| 2024-04-09 | 55.07 | 54.06 | ↓$1.01 (-1.83%) | 53.56 | 55.11 | 40.14K |
| 2024-04-08 | 54.94 | 55.11 | ↑$0.17 (0.31%) | 54.59 | 55.59 | 48.93K |
| 2024-04-05 | 55.20 | 54.66 | ↓$0.54 (-0.98%) | 54.48 | 55.49 | 52.96K |
| 2024-04-04 | 56.00 | 55.30 | ↓$0.70 (-1.25%) | 55.14 | 56.26 | 22.10K |
| 2024-04-03 | 54.69 | 55.38 | ↑$0.69 (1.26%) | 54.69 | 56.06 | 30.02K |
| 2024-04-02 | 54.47 | 54.69 | ↑$0.22 (0.40%) | 54.17 | 54.82 | 35.47K |
| 2024-04-01 | 55.09 | 55.07 | ↓$0.02 (-0.04%) | 53.61 | 55.37 | 55.07K |
| 2024-03-28 | 54.98 | 55.34 | ↑$0.36 (0.65%) | 54.91 | 55.80 | 79.87K |
| 2024-03-27 | 54.99 | 55.32 | ↑$0.33 (0.60%) | 54.50 | 55.88 | 64.25K |
| 2024-03-26 | 54.25 | 54.70 | ↑$0.45 (0.83%) | 53.87 | 54.86 | 52.57K |
| 2024-03-25 | 53.75 | 54.59 | ↑$0.84 (1.56%) | 53.64 | 54.62 | 31.02K |
| 2024-03-22 | 53.58 | 53.51 | ↓$0.07 (-0.13%) | 53.08 | 53.90 | 53.03K |
Create an account or log in to view more rows.
$NBN due for a spike!
$NBN ugh oh
we heatin back up
$NBN Holding.
$NBN HOLDING STRONG FOR ALL OF YOU
$NBN let’s gooooo
$NBN Green today if ya buy
$NBN this stock has me so excited i cant sleep!!
$NBN Silly Bears tricks are for kids
$NBN Bears go home!
$NBN the redness has arrived