5 DAY PERFORMANCE
+4.95%
1 MONTH PERFORMANCE
-5.46%
3 MONTH PERFORMANCE
-11.73%
6 MONTH PERFORMANCE
+3.53%
YEAR-TO-DATE PERFORMANCE
-2.91%
1 YEAR PERFORMANCE
+68.58%
Northeast Bank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $87.57 | $89.06 (1.7%) | $90.00 | $87.57 | 47,418 | $716.43 M |
| 04/16/2025 | $87.71 | $87.47 (-0.27%) | $88.23 | $86.04 | 36,320 | $703.64 M |
| 04/15/2025 | $84.51 | $87.42 (3.44%) | $87.47 | $84.51 | 31,819 | $703.24 M |
| 04/14/2025 | $83.69 | $84.86 (1.4%) | $85.22 | $82.50 | 35,432 | $682.64 M |
| 04/11/2025 | $82.20 | $82.81 (0.74%) | $83.16 | $80.26 | 43,000 | $666.15 M |
| 04/10/2025 | $85.28 | $82.40 (-3.38%) | $86.17 | $80.86 | 58,971 | $662.85 M |
| 04/09/2025 | $82.16 | $87.37 (6.34%) | $90.74 | $81.78 | 45,901 | $702.83 M |
| 04/08/2025 | $86.97 | $83.71 (-3.75%) | $88.10 | $81.99 | 45,113 | $673.39 M |
| 04/07/2025 | $80.54 | $84.47 (4.88%) | $85.32 | $80.01 | 68,631 | $679.51 M |
| 04/04/2025 | $79.89 | $82.63 (3.43%) | $83.72 | $78.17 | 79,200 | $664.70 M |
| 04/03/2025 | $87.12 | $83.27 (-4.42%) | $90.18 | $83.19 | 55,100 | $669.85 M |
| 04/02/2025 | $89.57 | $91.44 (2.09%) | $91.51 | $89.57 | 43,800 | $735.57 M |
| 04/01/2025 | $90.86 | $90.89 (0.03%) | $91.94 | $89.51 | 24,533 | $731.15 M |
| 03/31/2025 | $90.27 | $91.54 (1.41%) | $91.99 | $89.61 | 52,205 | $736.38 M |
| 03/28/2025 | $92.86 | $91.14 (-1.85%) | $93.87 | $90.47 | 20,929 | $733.16 M |
| 03/27/2025 | $93.84 | $93.44 (-0.43%) | $94.56 | $92.84 | 18,100 | $751.66 M |
| 03/26/2025 | $94.25 | $93.71 (-0.57%) | $95.24 | $92.47 | 18,400 | $753.84 M |
| 03/25/2025 | $95.09 | $94.16 (-0.98%) | $95.52 | $94.13 | 27,537 | $757.46 M |
| 03/24/2025 | $94.00 | $94.90 (0.96%) | $95.56 | $93.93 | 33,000 | $763.41 M |
| 03/21/2025 | $91.85 | $91.95 (0.11%) | $93.54 | $91.09 | 169,334 | $739.68 M |
| 03/20/2025 | $93.56 | $92.59 (-1.04%) | $96.10 | $92.48 | 24,800 | $744.83 M |
| 03/19/2025 | $93.11 | $94.20 (1.17%) | $95.42 | $92.42 | 53,119 | $757.78 M |
| 03/18/2025 | $90.50 | $92.57 (2.29%) | $92.77 | $90.50 | 44,000 | $744.67 M |
| 03/17/2025 | $91.76 | $91.79 (0.03%) | $96.97 | $91.76 | 40,024 | $738.39 M |
| 03/14/2025 | $90.57 | $92.49 (2.12%) | $92.87 | $89.90 | 40,902 | $744.02 M |
| 03/13/2025 | $91.09 | $89.84 (-1.37%) | $92.08 | $89.39 | 27,800 | $722.70 M |
| 03/12/2025 | $91.58 | $91.18 (-0.44%) | $93.15 | $89.85 | 33,120 | $733.48 M |
| 03/11/2025 | $90.70 | $90.70 (0%) | $91.82 | $89.66 | 46,642 | $729.62 M |
| 03/10/2025 | $89.92 | $89.03 (-0.99%) | $92.13 | $88.36 | 53,920 | $716.19 M |
| 03/07/2025 | $93.20 | $91.37 (-1.96%) | $93.85 | $90.49 | 32,631 | $735.01 M |
| 03/06/2025 | $94.82 | $93.33 (-1.57%) | $95.03 | $92.25 | 45,300 | $750.78 M |
| 03/05/2025 | $96.49 | $95.23 (-1.31%) | $97.78 | $94.37 | 36,200 | $766.06 M |
| 03/04/2025 | $98.43 | $95.97 (-2.5%) | $98.43 | $95.39 | 54,100 | $772.02 M |
| 03/03/2025 | $100.08 | $99.05 (-1.03%) | $101.81 | $98.39 | 66,800 | $796.79 M |
| 02/28/2025 | $99.45 | $100.42 (0.98%) | $100.88 | $99.38 | 42,207 | $807.81 M |
| 02/27/2025 | $99.03 | $98.91 (-0.12%) | $100.13 | $97.98 | 36,738 | $795.67 M |
| 02/26/2025 | $98.78 | $99.03 (0.25%) | $101.78 | $98.33 | 41,711 | $796.63 M |
| 02/25/2025 | $101.52 | $98.65 (-2.83%) | $101.52 | $98.65 | 33,731 | $793.57 M |
| 02/24/2025 | $100.53 | $99.28 (-1.24%) | $101.27 | $99.28 | 34,909 | $798.64 M |
| 02/21/2025 | $103.06 | $99.25 (-3.7%) | $103.06 | $98.95 | 39,211 | $798.40 M |
| 02/20/2025 | $102.84 | $101.88 (-0.93%) | $103.17 | $100.27 | 54,943 | $819.56 M |
| 02/19/2025 | $103.81 | $103.57 (-0.23%) | $104.22 | $101.38 | 48,628 | $833.15 M |
| 02/18/2025 | $103.09 | $104.51 (1.38%) | $104.73 | $102.98 | 85,100 | $840.71 M |
| 02/14/2025 | $104.46 | $103.10 (-1.3%) | $105.99 | $102.18 | 42,200 | $829.37 M |
| 02/13/2025 | $105.00 | $104.32 (-0.65%) | $105.25 | $102.80 | 73,800 | $839.19 M |
| 02/12/2025 | $106.31 | $104.56 (-1.65%) | $106.99 | $104.19 | 88,102 | $841.12 M |
| 02/11/2025 | $106.82 | $107.65 (0.78%) | $108.24 | $106.29 | 59,100 | $865.97 M |
| 02/10/2025 | $108.98 | $106.93 (-1.88%) | $109.13 | $106.53 | 73,800 | $860.18 M |
| 02/07/2025 | $105.83 | $109.56 (3.52%) | $110.35 | $102.65 | 59,800 | $864.01 M |
| 02/06/2025 | $103.35 | $106.34 (2.89%) | $108.00 | $102.33 | 48,105 | $838.61 M |
| 02/05/2025 | $102.15 | $103.13 (0.96%) | $103.36 | $102.13 | 30,600 | $813.30 M |
| 02/04/2025 | $98.89 | $101.83 (2.97%) | $102.12 | $98.89 | 30,400 | $803.05 M |
| 02/03/2025 | $98.33 | $99.70 (1.39%) | $100.60 | $97.89 | 44,200 | $786.25 M |
| 01/31/2025 | $101.05 | $101.20 (0.15%) | $102.57 | $100.44 | 39,500 | $798.08 M |
| 01/30/2025 | $101.26 | $101.48 (0.22%) | $103.50 | $100.88 | 31,200 | $800.29 M |
| 01/29/2025 | $100.90 | $101.18 (0.28%) | $102.87 | $100.86 | 35,948 | $797.92 M |
| 01/28/2025 | $101.45 | $101.29 (-0.16%) | $102.16 | $100.64 | 48,000 | $798.79 M |
| 01/27/2025 | $101.36 | $101.96 (0.59%) | $102.56 | $100.78 | 32,700 | $804.07 M |
| 01/24/2025 | $99.76 | $101.42 (1.66%) | $101.58 | $98.85 | 29,443 | $799.81 M |
| 01/23/2025 | $100.50 | $100.48 (-0.02%) | $102.88 | $100.40 | 79,600 | $792.40 M |
| 01/22/2025 | $101.29 | $101.05 (-0.24%) | $102.08 | $100.39 | 55,800 | $796.90 M |
| 01/21/2025 | $101.50 | $101.89 (0.38%) | $103.11 | $101.50 | 37,916 | $803.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
