Skip to main content
Northeast Community Bancorp, Inc. (NECB)
NASDAQ: NECB · Real-Time Price · USD
23.34
-0.02 (-0.09%)
Jun 27, 2025, 4:00 PM - Market closed

NECB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.3223.5623.0523.3423.34-0.09%74,171
Jun 26, 202523.0523.3822.0523.3623.361.70%32,846
Jun 25, 202523.3323.4222.9222.9722.97-2.01%25,411
Jun 24, 202523.1623.7323.0223.4423.442.29%33,938
Jun 23, 202522.4022.9422.3422.9222.921.39%40,707
Jun 20, 202522.6823.1022.4322.6022.600.58%44,868
Jun 18, 202521.8322.5721.8322.4722.472.98%39,460
Jun 17, 202521.9422.2121.8221.8221.82-1.22%21,869
Jun 16, 202522.4422.4421.8622.0922.09-0.36%26,127
Jun 13, 202522.6122.7722.1722.1722.17-3.48%23,449
Jun 12, 202522.5822.9722.5822.9722.97-0.26%17,231
Jun 11, 202522.9323.1522.7523.0323.030.92%21,397
Jun 10, 202522.5223.0022.5022.8222.821.33%36,493
Jun 9, 202522.4622.7522.2022.5222.520.58%23,094
Jun 6, 202522.0022.4421.8122.3922.391.87%24,153
Jun 5, 202522.1122.1721.8721.9821.98-0.32%22,751
Jun 4, 202522.3322.3322.0222.0522.05-1.39%25,563
Jun 3, 202522.2822.6722.1222.3622.360.13%31,639
Jun 2, 202522.5522.7322.1122.3322.33-1.28%33,529
May 30, 202522.8422.8822.6222.6222.62-1.48%22,602
May 29, 202522.7123.6222.5922.9622.960.97%17,416
May 28, 202522.8723.2422.5622.7422.74-1.07%34,300
May 27, 202523.2123.2722.5522.9922.990.42%28,409
May 23, 202522.5923.0022.5922.8922.89-0.39%20,214
May 22, 202522.9023.4322.4122.9822.98-0.56%34,068
May 21, 202523.6323.8622.7623.1123.11-2.20%41,344
May 20, 202523.5823.8323.4223.6323.630.21%19,021
May 19, 202523.1523.7223.0123.5823.580.34%28,463
May 16, 202523.7223.8123.1523.5023.50-1.22%31,021
May 15, 202523.8524.7023.3623.7923.79-0.46%21,307
May 14, 202524.0624.2523.6323.9023.90-0.75%30,490
May 13, 202523.8224.4623.8224.0824.080.92%26,575
May 12, 202524.1124.4823.7223.8623.862.76%39,392
May 9, 202523.5523.6423.2123.2223.22-1.82%20,645
May 8, 202523.0423.9023.0423.6523.652.65%30,946
May 7, 202523.1323.3822.8523.0423.04-32,070
May 6, 202523.0523.2622.9023.0423.04-1.33%35,997
May 5, 202523.3723.7223.1823.3523.35-0.21%22,218
May 2, 202523.1023.9522.9623.4023.402.41%44,468
May 1, 202522.6722.9522.3022.8522.850.40%20,661
Apr 30, 202523.0523.1322.2722.7622.76-1.90%43,603
Apr 29, 202522.8723.5022.8423.2023.201.13%41,207
Apr 28, 202522.8723.9222.4622.9422.941.15%50,099
Apr 25, 202522.3022.7422.0022.6822.681.80%40,954
Apr 24, 202521.9322.4421.9022.2822.281.87%56,539
Apr 23, 202522.3522.3521.5321.8721.870.41%37,672
Apr 22, 202521.6521.9420.7321.7821.782.16%38,799
Apr 21, 202521.8921.8921.0921.3221.32-3.49%29,226
Apr 17, 202521.9222.2321.8022.0922.090.96%38,220
Apr 16, 202521.7122.0521.5121.8821.880.41%33,134