5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
-7.67%
3 MONTH PERFORMANCE
+22.96%
6 MONTH PERFORMANCE
+49.70%
YEAR-TO-DATE PERFORMANCE
-0.21%
1 YEAR PERFORMANCE
+67.32%
Northeast Bank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $92.58 | $91.53 (-1.13%) | $93.76 | $91.36 | 57,868 | $730.26 M |
| 12/31/2024 | $91.75 | $91.73 (-0.02%) | $92.33 | $90.90 | 41,416 | $723.40 M |
| 12/30/2024 | $90.42 | $91.07 (0.72%) | $91.94 | $90.00 | 29,000 | $718.19 M |
| 12/27/2024 | $91.73 | $91.05 (-0.74%) | $92.03 | $90.34 | 42,646 | $718.03 M |
| 12/26/2024 | $92.25 | $92.44 (0.21%) | $93.33 | $92.18 | 34,031 | $729.00 M |
| 12/24/2024 | $92.21 | $92.90 (0.75%) | $92.90 | $91.18 | 26,300 | $732.62 M |
| 12/23/2024 | $91.85 | $91.87 (0.02%) | $92.60 | $90.67 | 52,200 | $724.50 M |
| 12/20/2024 | $90.86 | $91.78 (1.01%) | $94.00 | $90.86 | 177,642 | $723.79 M |
| 12/19/2024 | $93.78 | $92.53 (-1.33%) | $94.36 | $92.15 | 46,300 | $729.71 M |
| 12/18/2024 | $97.58 | $93.25 (-4.44%) | $99.50 | $92.20 | 75,900 | $735.38 M |
| 12/17/2024 | $98.46 | $97.22 (-1.26%) | $99.30 | $96.63 | 76,900 | $766.69 M |
| 12/16/2024 | $98.50 | $99.20 (0.71%) | $100.88 | $97.72 | 52,900 | $782.31 M |
| 12/13/2024 | $98.22 | $98.50 (0.29%) | $99.42 | $96.78 | 37,105 | $776.79 M |
| 12/12/2024 | $100.74 | $98.27 (-2.45%) | $101.10 | $98.17 | 41,100 | $774.97 M |
| 12/11/2024 | $98.99 | $100.26 (1.28%) | $101.03 | $98.73 | 54,421 | $790.67 M |
| 12/10/2024 | $98.00 | $98.18 (0.18%) | $98.78 | $97.44 | 91,326 | $774.26 M |
| 12/09/2024 | $101.13 | $97.82 (-3.27%) | $101.50 | $97.31 | 43,920 | $771.42 M |
| 12/06/2024 | $101.88 | $101.47 (-0.4%) | $102.46 | $101.02 | 25,000 | $800.21 M |
| 12/05/2024 | $101.98 | $102.45 (0.46%) | $103.76 | $101.86 | 51,900 | $807.94 M |
| 12/04/2024 | $97.06 | $101.53 (4.61%) | $101.73 | $97.05 | 43,626 | $800.68 M |
| 12/03/2024 | $98.38 | $99.09 (0.72%) | $100.06 | $98.38 | 38,800 | $781.44 M |
| 12/02/2024 | $98.45 | $99.14 (0.7%) | $100.05 | $97.52 | 42,000 | $781.83 M |
| 11/29/2024 | $99.65 | $98.45 (-1.2%) | $100.01 | $97.85 | 27,100 | $776.39 M |
| 11/27/2024 | $99.70 | $98.44 (-1.26%) | $100.48 | $98.42 | 34,400 | $776.31 M |
| 11/26/2024 | $100.00 | $99.60 (-0.4%) | $101.18 | $98.11 | 56,517 | $785.46 M |
| 11/25/2024 | $102.64 | $100.49 (-2.09%) | $104.16 | $100.03 | 180,800 | $792.48 M |
| 11/22/2024 | $98.53 | $101.40 (2.91%) | $101.61 | $98.00 | 126,243 | $799.66 M |
| 11/21/2024 | $96.71 | $97.73 (1.05%) | $99.00 | $96.71 | 49,300 | $770.71 M |
| 11/20/2024 | $97.71 | $97.38 (-0.34%) | $98.53 | $96.86 | 41,008 | $767.95 M |
| 11/19/2024 | $96.97 | $98.39 (1.46%) | $98.78 | $96.57 | 54,414 | $775.92 M |
| 11/18/2024 | $100.25 | $98.55 (-1.7%) | $100.39 | $98.45 | 75,600 | $777.18 M |
| 11/15/2024 | $101.82 | $99.48 (-2.3%) | $102.53 | $99.04 | 78,528 | $784.51 M |
| 11/14/2024 | $102.98 | $100.94 (-1.98%) | $104.08 | $100.59 | 76,203 | $796.03 M |
| 11/13/2024 | $103.56 | $102.24 (-1.27%) | $105.00 | $101.50 | 168,200 | $806.28 M |
| 11/12/2024 | $102.97 | $102.43 (-0.52%) | $104.32 | $102.24 | 60,400 | $807.78 M |
| 11/11/2024 | $102.92 | $103.33 (0.4%) | $104.75 | $102.87 | 59,222 | $814.88 M |
| 11/08/2024 | $102.37 | $101.37 (-0.98%) | $104.36 | $100.68 | 252,212 | $799.42 M |
| 11/07/2024 | $102.46 | $102.30 (-0.16%) | $105.44 | $101.00 | 102,800 | $806.75 M |
| 11/06/2024 | $98.18 | $102.31 (4.21%) | $102.31 | $98.18 | 97,600 | $806.83 M |
| 11/05/2024 | $87.90 | $91.85 (4.49%) | $92.75 | $87.90 | 36,200 | $724.34 M |
| 11/04/2024 | $88.00 | $87.92 (-0.09%) | $89.69 | $86.25 | 92,937 | $693.35 M |
| 11/01/2024 | $89.84 | $88.39 (-1.61%) | $91.09 | $87.85 | 117,507 | $697.06 M |
| 10/31/2024 | $91.84 | $88.86 (-3.24%) | $92.81 | $88.86 | 65,441 | $700.76 M |
| 10/30/2024 | $88.74 | $90.81 (2.33%) | $93.80 | $87.47 | 85,400 | $716.14 M |
| 10/29/2024 | $87.04 | $87.99 (1.09%) | $88.99 | $86.99 | 29,246 | $693.90 M |
| 10/28/2024 | $85.57 | $87.33 (2.06%) | $88.20 | $84.39 | 25,608 | $688.70 M |
| 10/25/2024 | $84.93 | $84.75 (-0.21%) | $84.93 | $84.04 | 42,229 | $658.16 M |
| 10/24/2024 | $84.86 | $85.07 (0.25%) | $85.70 | $83.94 | 49,022 | $660.64 M |
| 10/23/2024 | $84.88 | $85.12 (0.28%) | $86.07 | $84.67 | 34,522 | $661.03 M |
| 10/22/2024 | $85.16 | $84.74 (-0.49%) | $85.97 | $84.36 | 28,206 | $658.08 M |
| 10/21/2024 | $86.35 | $85.45 (-1.04%) | $86.48 | $84.95 | 51,015 | $663.59 M |
| 10/18/2024 | $86.82 | $86.02 (-0.92%) | $86.86 | $85.43 | 57,500 | $668.02 M |
| 10/17/2024 | $86.68 | $87.00 (0.37%) | $88.28 | $84.05 | 55,500 | $675.63 M |
| 10/16/2024 | $85.12 | $86.50 (1.62%) | $86.71 | $84.82 | 47,107 | $671.75 M |
| 10/15/2024 | $83.75 | $85.01 (1.5%) | $85.87 | $83.34 | 61,107 | $660.18 M |
| 10/14/2024 | $80.90 | $83.62 (3.36%) | $86.16 | $80.90 | 48,000 | $649.38 M |
| 10/11/2024 | $77.96 | $80.01 (2.63%) | $80.30 | $77.96 | 25,047 | $621.35 M |
| 10/10/2024 | $76.00 | $76.31 (0.41%) | $76.81 | $76.00 | 11,100 | $592.61 M |
| 10/09/2024 | $75.50 | $76.58 (1.43%) | $76.78 | $75.50 | 10,200 | $594.71 M |
| 10/08/2024 | $76.02 | $75.71 (-0.41%) | $76.36 | $75.62 | 9,600 | $587.95 M |
| 10/07/2024 | $76.00 | $75.83 (-0.22%) | $76.35 | $75.29 | 16,300 | $588.89 M |
| 10/04/2024 | $76.18 | $75.86 (-0.42%) | $76.36 | $75.77 | 12,312 | $589.12 M |
| 10/03/2024 | $74.40 | $74.90 (0.67%) | $75.26 | $73.88 | 23,244 | $581.66 M |
| 10/02/2024 | $74.98 | $74.45 (-0.71%) | $75.66 | $74.44 | 33,900 | $578.17 M |