Northeast Community Bancorp, Inc. (NECB)
NASDAQ: NECB · Real-Time Price · USD
20.87
+0.49 (2.40%)
Sep 26, 2025, 4:00 PM EDT - Market closed
NECB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.45 | 20.98 | 20.38 | 20.87 | 20.87 | 2.40% | 49,010 |
| Sep 25, 2025 | 20.78 | 20.88 | 20.30 | 20.38 | 20.38 | -2.30% | 57,814 |
| Sep 24, 2025 | 21.33 | 21.59 | 20.81 | 20.86 | 20.86 | -1.70% | 25,564 |
| Sep 23, 2025 | 21.20 | 21.78 | 21.13 | 21.22 | 21.22 | -1.16% | 43,339 |
| Sep 22, 2025 | 21.33 | 21.56 | 21.05 | 21.47 | 21.47 | 0.23% | 52,781 |
| Sep 19, 2025 | 21.30 | 21.67 | 20.93 | 21.42 | 21.42 | 0.66% | 158,586 |
| Sep 18, 2025 | 21.00 | 21.73 | 21.00 | 21.28 | 21.28 | 2.31% | 204,497 |
| Sep 17, 2025 | 20.65 | 21.73 | 20.61 | 20.80 | 20.80 | 0.58% | 62,627 |
| Sep 16, 2025 | 20.86 | 20.91 | 20.51 | 20.68 | 20.68 | -1.34% | 46,938 |
| Sep 15, 2025 | 21.27 | 21.27 | 20.87 | 20.96 | 20.96 | -1.04% | 30,884 |
| Sep 12, 2025 | 21.24 | 21.37 | 20.90 | 21.18 | 21.18 | -1.30% | 49,951 |
| Sep 11, 2025 | 21.34 | 21.46 | 21.10 | 21.46 | 21.46 | 0.42% | 34,991 |
| Sep 10, 2025 | 21.42 | 21.73 | 21.28 | 21.37 | 21.37 | -0.60% | 27,858 |
| Sep 9, 2025 | 21.60 | 21.71 | 21.22 | 21.50 | 21.50 | -1.19% | 42,124 |
| Sep 8, 2025 | 22.06 | 22.06 | 21.60 | 21.76 | 21.76 | -1.89% | 40,024 |
| Sep 5, 2025 | 22.58 | 22.58 | 22.05 | 22.18 | 21.98 | -1.55% | 18,406 |
| Sep 4, 2025 | 22.26 | 22.53 | 22.05 | 22.53 | 22.33 | 2.18% | 22,745 |
| Sep 3, 2025 | 21.81 | 22.39 | 21.75 | 22.05 | 21.85 | 0.18% | 37,937 |
| Sep 2, 2025 | 22.28 | 22.64 | 21.98 | 22.01 | 21.81 | -2.39% | 29,146 |
| Aug 29, 2025 | 22.73 | 22.76 | 22.50 | 22.55 | 22.35 | -0.70% | 14,928 |
| Aug 28, 2025 | 23.05 | 23.05 | 22.48 | 22.71 | 22.50 | -0.53% | 24,728 |
| Aug 27, 2025 | 22.64 | 23.09 | 22.00 | 22.83 | 22.62 | 0.44% | 24,777 |
| Aug 26, 2025 | 22.78 | 23.12 | 22.16 | 22.73 | 22.52 | 0.80% | 27,633 |
| Aug 25, 2025 | 23.01 | 23.02 | 22.51 | 22.55 | 22.35 | -2.93% | 27,296 |
| Aug 22, 2025 | 21.78 | 23.25 | 21.75 | 23.23 | 23.02 | 7.55% | 83,814 |
| Aug 21, 2025 | 21.84 | 21.84 | 21.46 | 21.60 | 21.40 | -1.28% | 32,340 |
| Aug 20, 2025 | 21.65 | 22.03 | 21.61 | 21.88 | 21.68 | 1.34% | 29,877 |
| Aug 19, 2025 | 21.87 | 22.32 | 21.56 | 21.59 | 21.39 | -1.24% | 41,205 |
| Aug 18, 2025 | 21.47 | 21.95 | 21.26 | 21.86 | 21.66 | 1.58% | 32,172 |
| Aug 15, 2025 | 21.78 | 21.82 | 21.09 | 21.52 | 21.32 | -0.83% | 201,327 |
| Aug 14, 2025 | 21.70 | 21.88 | 21.27 | 21.70 | 21.50 | -0.91% | 23,325 |
| Aug 13, 2025 | 21.84 | 22.15 | 21.58 | 21.90 | 21.70 | 0.78% | 35,018 |
| Aug 12, 2025 | 20.72 | 21.84 | 20.67 | 21.73 | 21.53 | 5.13% | 55,019 |
| Aug 11, 2025 | 20.49 | 20.76 | 20.25 | 20.67 | 20.48 | 0.78% | 39,289 |
| Aug 8, 2025 | 20.15 | 20.80 | 20.13 | 20.51 | 20.32 | 1.99% | 39,873 |
| Aug 7, 2025 | 20.75 | 20.75 | 19.95 | 20.11 | 19.93 | -2.62% | 63,810 |
| Aug 6, 2025 | 20.57 | 20.89 | 20.47 | 20.65 | 20.46 | 0.39% | 32,990 |
| Aug 5, 2025 | 20.39 | 20.67 | 20.00 | 20.57 | 20.38 | 1.73% | 49,759 |
| Aug 4, 2025 | 20.11 | 20.40 | 19.89 | 20.22 | 20.04 | 0.20% | 71,627 |
| Aug 1, 2025 | 20.51 | 20.51 | 19.90 | 20.18 | 20.00 | -2.32% | 85,598 |
| Jul 31, 2025 | 20.94 | 21.71 | 20.36 | 20.66 | 20.47 | -2.32% | 61,268 |
| Jul 30, 2025 | 21.52 | 21.96 | 21.07 | 21.15 | 20.96 | -1.86% | 44,583 |
| Jul 29, 2025 | 22.16 | 22.18 | 21.49 | 21.55 | 21.35 | -2.49% | 38,938 |
| Jul 28, 2025 | 22.50 | 22.67 | 21.91 | 22.10 | 21.90 | -1.78% | 41,399 |
| Jul 25, 2025 | 22.37 | 22.65 | 22.16 | 22.50 | 22.30 | 0.90% | 34,282 |
| Jul 24, 2025 | 22.95 | 22.95 | 22.30 | 22.30 | 22.10 | -3.04% | 54,274 |
| Jul 23, 2025 | 23.33 | 23.33 | 22.95 | 23.00 | 22.79 | -1.41% | 37,301 |
| Jul 22, 2025 | 23.53 | 23.89 | 23.33 | 23.33 | 23.12 | -0.85% | 24,325 |
| Jul 21, 2025 | 23.32 | 23.70 | 23.23 | 23.53 | 23.32 | 1.77% | 26,592 |
| Jul 18, 2025 | 23.66 | 23.85 | 22.94 | 23.12 | 22.91 | -1.32% | 32,339 |