Northeast Bancorp (NBN) Historical Stock Data
46.29 ↑0.78 (1.71%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, NBN is down -0.21% a day on average. There have been 12 days where Northeast Bancorp closed green and 18 days where NBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 45.73 | 46.29 | ↑$0.56 (1.22%) | 44.78 | 46.62 | 22.51K |
| 2023-01-26 | 45.00 | 45.51 | ↑$0.51 (1.13%) | 44.46 | 47.24 | 59.87K |
| 2023-01-25 | 42.60 | 43.80 | ↑$1.20 (2.82%) | 42.02 | 44.14 | 47.61K |
| 2023-01-24 | 42.95 | 42.60 | ↓$0.35 (-0.81%) | 42.36 | 43.25 | 20.97K |
| 2023-01-23 | 45.62 | 42.92 | ↓$2.70 (-5.92%) | 42.50 | 45.62 | 12.23K |
| 2023-01-20 | 42.21 | 43.10 | ↑$0.89 (2.11%) | 41.71 | 43.62 | 16.83K |
| 2023-01-19 | 42.03 | 41.97 | ↓$0.06 (-0.14%) | 41.61 | 42.09 | 8.32K |
| 2023-01-18 | 42.69 | 42.36 | ↓$0.33 (-0.77%) | 41.54 | 43.54 | 48.62K |
| 2023-01-17 | 43.25 | 42.50 | ↓$0.75 (-1.73%) | 42.50 | 43.38 | 9.14K |
| 2023-01-13 | 42.64 | 43.25 | ↑$0.61 (1.43%) | 42.64 | 43.82 | 27.38K |
| 2023-01-12 | 43.75 | 43.17 | ↓$0.58 (-1.33%) | 42.95 | 43.75 | 8.16K |
| 2023-01-11 | 42.91 | 43.31 | ↑$0.40 (0.93%) | 42.70 | 43.85 | 11.56K |
| 2023-01-10 | 41.99 | 42.72 | ↑$0.73 (1.74%) | 41.25 | 42.94 | 24.86K |
| 2023-01-09 | 41.74 | 41.78 | ↑$0.04 (0.10%) | 41.65 | 42.79 | 11.24K |
| 2023-01-06 | 41.75 | 41.74 | ↓$0.01 (-0.02%) | 41.21 | 41.78 | 6.08K |
| 2023-01-05 | 41.66 | 41.07 | ↓$0.59 (-1.42%) | 40.67 | 42.08 | 13.05K |
| 2023-01-04 | 41.96 | 41.65 | ↓$0.31 (-0.74%) | 41.65 | 42.90 | 9.96K |
| 2023-01-03 | 42.54 | 41.98 | ↓$0.56 (-1.32%) | 41.24 | 42.54 | 15.99K |
| 2022-12-30 | 42.30 | 42.10 | ↓$0.20 (-0.47%) | 42.01 | 42.65 | 76.42K |
| 2022-12-29 | 42.45 | 42.30 | ↓$0.15 (-0.35%) | 42.09 | 42.81 | 15.47K |
| 2022-12-28 | 42.23 | 42.40 | ↑$0.17 (0.40%) | 42.14 | 43.29 | 17.69K |
| 2022-12-27 | 41.27 | 42.63 | ↑$1.36 (3.30%) | 41.04 | 42.85 | 17.63K |
| 2022-12-23 | 42.30 | 41.14 | ↓$1.16 (-2.74%) | 41.12 | 43.86 | 18.75K |
| 2022-12-22 | 42.30 | 42.70 | ↑$0.40 (0.95%) | 42.23 | 42.83 | 13.14K |
| 2022-12-21 | 43.66 | 42.78 | ↓$0.88 (-2.02%) | 42.55 | 43.66 | 12.31K |
| 2022-12-20 | 43.10 | 42.98 | ↓$0.12 (-0.28%) | 42.64 | 43.60 | 9.44K |
| 2022-12-19 | 43.85 | 43.55 | ↓$0.30 (-0.68%) | 43.49 | 44.00 | 7.95K |
| 2022-12-16 | 44.17 | 43.73 | ↓$0.44 (-1.00%) | 43.51 | 44.57 | 35.24K |
| 2022-12-15 | 45.36 | 44.62 | ↓$0.74 (-1.63%) | 44.62 | 45.68 | 25.53K |
| 2022-12-14 | 45.07 | 45.54 | ↑$0.47 (1.04%) | 44.50 | 45.94 | 28.94K |
Create an account or log in to view more rows.
$NBN come on I wana jump up and down
$NBN BOUGHT TODAY!
$NBN The best investment you can make is an investment in yourself or another person
$NBN I like the stock!
$NBN when is earnings
$NBN green monday
$NBN nearing a decent swing entry point
$NBN Who else bought the dip on Friday?
$NBN Any red I see I shall buy
$NBN It's happening!