-
5 DAY PERFORMANCE
-1.49% -
1 MONTH PERFORMANCE
+11.44% -
3 MONTH PERFORMANCE
+30.44% -
6 MONTH PERFORMANCE
+39.00% -
YEAR-TO-DATE PERFORMANCE
+37.67% -
1 YEAR PERFORMANCE
+71.32%
Northeast Bank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $76.18 | $75.86 (-0.42%) | $76.36 | $75.77 | 12,312 | $588.42 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 |
| 10/01/2024 | $76.51 | $75.57 (-1.23%) | $77.05 | $74.73 | 56,785 | $586.87 M |
| 09/30/2024 | $76.57 | $77.13 (0.73%) | $77.94 | $76.00 | 43,500 | $598.98 M |
| 09/27/2024 | $78.10 | $76.79 (-1.68%) | $78.10 | $75.48 | 58,000 | $596.34 M |
| 09/26/2024 | $78.20 | $77.36 (-1.07%) | $78.77 | $76.59 | 52,500 | $600.77 M |
| 09/25/2024 | $73.71 | $76.96 (4.41%) | $77.70 | $73.69 | 81,740 | $597.66 M |
| 09/24/2024 | $70.00 | $73.25 (4.64%) | $74.26 | $70.00 | 61,500 | $568.85 M |
| 09/23/2024 | $70.40 | $69.31 (-1.55%) | $70.40 | $69.16 | 22,200 | $538.25 M |
| 09/20/2024 | $70.91 | $69.87 (-1.47%) | $71.68 | $68.89 | 88,700 | $542.60 M |
| 09/19/2024 | $71.39 | $71.50 (0.15%) | $72.00 | $69.54 | 36,326 | $555.26 M |
| 09/18/2024 | $70.39 | $69.89 (-0.71%) | $72.00 | $69.04 | 26,528 | $542.76 M |
| 09/17/2024 | $70.73 | $69.95 (-1.1%) | $71.55 | $69.50 | 50,809 | $543.22 M |
| 09/16/2024 | $69.40 | $69.90 (0.72%) | $70.53 | $69.02 | 20,400 | $542.83 M |
| 09/13/2024 | $68.18 | $69.53 (1.98%) | $69.53 | $67.51 | 16,600 | $539.96 M |
| 09/12/2024 | $67.59 | $67.53 (-0.09%) | $67.72 | $66.75 | 11,200 | $524.43 M |
| 09/11/2024 | $67.61 | $67.07 (-0.8%) | $67.61 | $65.55 | 13,142 | $520.86 M |
| 09/10/2024 | $67.40 | $67.88 (0.71%) | $68.16 | $66.01 | 17,402 | $527.15 M |
| 09/09/2024 | $67.40 | $67.42 (0.03%) | $68.51 | $66.95 | 23,234 | $523.57 M |
| 09/06/2024 | $68.29 | $66.85 (-2.11%) | $68.35 | $66.56 | 12,937 | $519.15 M |
| 09/05/2024 | $68.24 | $68.18 (-0.09%) | $68.53 | $67.45 | 19,244 | $529.48 M |
| 09/04/2024 | $68.90 | $68.26 (-0.93%) | $69.43 | $67.51 | 16,704 | $530.10 M |
| 09/03/2024 | $70.64 | $69.38 (-1.78%) | $71.10 | $69.12 | 19,403 | $538.80 M |
| 08/30/2024 | $70.34 | $71.01 (0.95%) | $71.33 | $69.92 | 16,145 | $551.45 M |
| 08/29/2024 | $71.30 | $70.35 (-1.33%) | $71.30 | $69.69 | 20,500 | $546.33 M |
| 08/28/2024 | $69.49 | $70.55 (1.53%) | $70.76 | $68.66 | 28,335 | $547.88 M |
| 08/27/2024 | $69.14 | $69.36 (0.32%) | $69.60 | $68.70 | 30,407 | $538.64 M |
| 08/26/2024 | $70.15 | $69.42 (-1.04%) | $70.72 | $69.38 | 30,000 | $539.11 M |
| 08/23/2024 | $66.58 | $69.98 (5.11%) | $70.50 | $65.12 | 36,306 | $543.46 M |
| 08/22/2024 | $66.51 | $65.99 (-0.78%) | $66.51 | $65.31 | 21,300 | $512.47 M |
| 08/21/2024 | $66.05 | $65.97 (-0.12%) | $66.44 | $65.64 | 29,820 | $512.31 M |
| 08/20/2024 | $67.00 | $66.31 (-1.03%) | $67.00 | $65.82 | 14,100 | $514.95 M |
| 08/19/2024 | $67.24 | $67.59 (0.52%) | $67.99 | $66.78 | 20,315 | $524.90 M |
| 08/16/2024 | $66.00 | $67.31 (1.98%) | $67.97 | $65.52 | 30,917 | $522.72 M |
| 08/15/2024 | $65.28 | $66.21 (1.42%) | $66.83 | $64.91 | 33,700 | $514.18 M |
| 08/14/2024 | $64.69 | $63.82 (-1.34%) | $64.70 | $63.31 | 17,738 | $495.62 M |
| 08/13/2024 | $63.80 | $64.52 (1.13%) | $64.99 | $63.44 | 17,600 | $501.05 M |
| 08/12/2024 | $64.76 | $63.76 (-1.54%) | $65.00 | $62.72 | 20,739 | $495.15 M |
| 08/09/2024 | $65.53 | $64.13 (-2.14%) | $65.72 | $63.27 | 49,000 | $498.03 M |
| 08/08/2024 | $64.77 | $65.08 (0.48%) | $65.64 | $64.77 | 19,100 | $505.40 M |
| 08/07/2024 | $65.06 | $64.05 (-1.55%) | $65.26 | $63.82 | 27,220 | $497.40 M |
| 08/06/2024 | $63.87 | $63.77 (-0.16%) | $65.11 | $63.53 | 29,634 | $495.23 M |
| 08/05/2024 | $63.87 | $63.79 (-0.13%) | $65.82 | $61.74 | 42,200 | $495.38 M |
| 08/02/2024 | $65.90 | $66.49 (0.9%) | $67.93 | $64.80 | 47,412 | $516.35 M |
| 08/01/2024 | $71.56 | $68.52 (-4.25%) | $71.56 | $67.61 | 52,900 | $532.12 M |
| 07/31/2024 | $73.39 | $72.66 (-0.99%) | $74.85 | $71.88 | 40,017 | $564.27 M |
| 07/30/2024 | $71.90 | $72.76 (1.2%) | $72.90 | $71.15 | 37,005 | $565.04 M |
| 07/29/2024 | $72.80 | $72.01 (-1.09%) | $72.80 | $70.31 | 27,540 | $559.22 M |
| 07/26/2024 | $73.05 | $72.80 (-0.34%) | $73.79 | $72.11 | 61,200 | $546.68 M |
| 07/25/2024 | $70.00 | $72.40 (3.43%) | $72.57 | $69.96 | 43,723 | $543.67 M |
| 07/24/2024 | $70.24 | $69.99 (-0.36%) | $72.63 | $69.70 | 51,509 | $525.58 M |
| 07/23/2024 | $68.83 | $71.36 (3.68%) | $71.50 | $68.83 | 38,500 | $535.87 M |
| 07/22/2024 | $68.34 | $69.83 (2.18%) | $69.93 | $67.89 | 24,617 | $524.38 M |
| 07/19/2024 | $67.98 | $69.02 (1.53%) | $69.10 | $67.68 | 28,217 | $518.29 M |
| 07/18/2024 | $67.69 | $67.87 (0.27%) | $69.74 | $67.54 | 120,285 | $509.66 M |
| 07/17/2024 | $68.50 | $68.90 (0.58%) | $69.50 | $67.70 | 48,703 | $517.39 M |
| 07/16/2024 | $66.25 | $68.93 (4.05%) | $69.16 | $65.79 | 114,110 | $517.62 M |
| 07/15/2024 | $64.12 | $65.96 (2.87%) | $65.97 | $64.12 | 53,843 | $495.31 M |
| 07/12/2024 | $64.49 | $63.87 (-0.96%) | $64.54 | $63.40 | 36,043 | $479.62 M |
| 07/11/2024 | $62.37 | $63.48 (1.78%) | $64.24 | $62.10 | 51,450 | $476.69 M |
| 07/10/2024 | $59.44 | $61.05 (2.71%) | $61.05 | $59.00 | 48,530 | $458.44 M |
| 07/09/2024 | $59.00 | $59.74 (1.25%) | $59.78 | $59.00 | 21,007 | $448.61 M |
| 07/08/2024 | $58.98 | $59.24 (0.44%) | $59.39 | $58.89 | 14,891 | $444.85 M |
| 07/05/2024 | $60.50 | $58.25 (-3.72%) | $60.76 | $58.16 | 22,445 | $437.42 M |