Northeast Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	103.75	103.75	99.32	100.11	100.11	-3.23%	186,700
Aug 14, 2025	102.43	104.16	101.38	103.45	103.45	-0.41%	83,808
Aug 13, 2025	103.58	103.88	100.96	103.88	103.88	1.49%	97,328
Aug 12, 2025	98.50	102.53	98.50	102.35	102.35	4.76%	109,999
Aug 11, 2025	97.39	98.55	96.81	97.70	97.70	0.85%	91,291
Aug 8, 2025	95.17	97.00	94.09	96.88	96.88	2.85%	61,302
Aug 7, 2025	94.20	95.27	92.51	94.19	94.19	0.44%	70,637
Aug 6, 2025	95.54	95.82	92.84	93.78	93.78	-2.00%	60,133
Aug 5, 2025	94.17	96.11	92.72	95.69	95.69	1.78%	125,650
Aug 4, 2025	93.08	97.00	91.15	94.02	94.02	1.10%	93,719
Aug 1, 2025	97.34	97.34	92.33	93.00	93.00	-6.22%	210,091
Jul 31, 2025	100.81	102.00	98.42	99.17	99.17	-1.69%	106,706
Jul 30, 2025	104.86	105.37	100.31	100.87	100.87	-3.07%	179,879
Jul 29, 2025	101.50	105.50	98.72	104.07	104.07	6.56%	133,763
Jul 28, 2025	95.93	98.76	95.35	97.66	97.66	1.86%	102,851
Jul 25, 2025	96.32	96.77	95.26	95.88	95.88	-0.59%	158,463
Jul 24, 2025	95.59	97.27	95.58	96.45	96.45	0.51%	73,479
Jul 23, 2025	96.27	96.39	94.59	95.96	95.96	0.56%	57,006
Jul 22, 2025	94.66	97.72	94.62	95.43	95.43	0.48%	118,644
Jul 21, 2025	95.61	96.98	94.78	94.97	94.97	-0.36%	49,076
Jul 18, 2025	96.67	97.44	94.33	95.31	95.31	-0.66%	76,106
Jul 17, 2025	96.10	97.47	95.34	95.94	95.94	0.48%	55,486
Jul 16, 2025	96.02	96.83	93.90	95.48	95.48	0.26%	143,596
Jul 15, 2025	98.28	98.70	95.01	95.23	95.23	-3.61%	122,819
Jul 14, 2025	95.39	98.80	94.97	98.80	98.80	3.30%	163,893
Jul 11, 2025	96.53	96.70	95.50	95.64	95.64	-1.16%	161,533
Jul 10, 2025	95.21	97.26	95.01	96.76	96.76	1.01%	128,666
Jul 9, 2025	96.01	96.20	94.13	95.79	95.79	0.21%	60,856
Jul 8, 2025	94.99	96.57	94.61	95.59	95.59	1.35%	98,219
Jul 7, 2025	96.00	96.45	94.15	94.32	94.32	-1.68%	152,298
Jul 3, 2025	94.95	96.65	94.61	95.93	95.93	1.72%	35,038
Jul 2, 2025	93.98	94.41	91.85	94.31	94.31	2.01%	85,887
Jul 1, 2025	88.50	93.28	88.45	92.45	92.45	3.89%	126,125
Jun 30, 2025	88.84	89.15	87.51	88.99	88.99	0.78%	141,187
Jun 27, 2025	88.64	89.07	87.46	88.30	88.30	0.03%	250,675
Jun 26, 2025	85.76	88.47	85.27	88.27	88.27	3.69%	94,981
Jun 25, 2025	85.94	86.70	84.47	85.13	85.13	-1.13%	94,438
Jun 24, 2025	86.70	87.95	85.76	86.10	86.10	-0.32%	125,121
Jun 23, 2025	82.52	86.38	82.52	86.38	86.38	4.68%	102,552
Jun 20, 2025	82.52	82.84	81.13	82.52	82.52	0.54%	168,879
Jun 18, 2025	81.05	83.19	80.45	82.08	82.08	0.75%	104,219
Jun 17, 2025	82.50	83.05	81.36	81.47	81.47	-1.67%	128,556
Jun 16, 2025	84.17	84.80	82.62	82.85	82.85	-0.34%	132,156
Jun 13, 2025	84.31	84.31	82.85	83.13	83.13	-2.56%	70,248
Jun 12, 2025	84.77	85.88	84.33	85.31	85.31	-0.13%	66,241
Jun 11, 2025	85.95	86.81	84.96	85.42	85.42	-0.33%	45,045
Jun 10, 2025	84.53	85.95	84.27	85.70	85.70	1.42%	62,559
Jun 9, 2025	83.19	84.77	83.19	84.50	84.50	1.59%	93,147
Jun 6, 2025	81.49	83.50	81.49	83.18	83.18	3.14%	72,111
Jun 5, 2025	81.04	81.20	79.79	80.65	80.65	0.05%	75,681