5 DAY PERFORMANCE
+2.36%
1 MONTH PERFORMANCE
+2.19%
3 MONTH PERFORMANCE
-15.37%
6 MONTH PERFORMANCE
-14.85%
YEAR-TO-DATE PERFORMANCE
-8.61%
1 YEAR PERFORMANCE
+50.80%
Northeast Bank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $83.70 | $83.83 (0.16%) | $84.11 | $83.15 | 44.73 K | $688.81 M |
| 05/29/2025 | $83.20 | $84.20 (1.2%) | $84.20 | $83.20 | 30.30 K | $691.85 M |
| 05/28/2025 | $85.76 | $83.58 (-2.54%) | $86.79 | $83.38 | 52.60 K | $686.76 M |
| 05/27/2025 | $83.00 | $85.70 (3.25%) | $86.22 | $82.51 | 51.10 K | $704.18 M |
| 05/23/2025 | $82.23 | $81.90 (-0.4%) | $82.78 | $81.63 | 39.61 K | $672.95 M |
| 05/22/2025 | $83.30 | $83.00 (-0.36%) | $83.99 | $82.63 | 43.30 K | $681.99 M |
| 05/21/2025 | $84.57 | $83.40 (-1.38%) | $85.74 | $83.26 | 28.54 K | $685.28 M |
| 05/20/2025 | $84.81 | $85.25 (0.52%) | $85.84 | $84.81 | 29.00 K | $700.48 M |
| 05/19/2025 | $85.07 | $85.54 (0.55%) | $85.57 | $83.04 | 42.00 K | $702.86 M |
| 05/16/2025 | $85.83 | $85.41 (-0.49%) | $86.36 | $84.62 | 36.23 K | $701.79 M |
| 05/15/2025 | $86.12 | $86.33 (0.24%) | $87.32 | $85.94 | 28.43 K | $709.35 M |
| 05/14/2025 | $86.57 | $86.04 (-0.61%) | $87.76 | $86.03 | 25.00 K | $706.97 M |
| 05/13/2025 | $87.57 | $87.08 (-0.56%) | $88.85 | $86.87 | 24.42 K | $715.51 M |
| 05/12/2025 | $87.43 | $87.35 (-0.09%) | $90.55 | $86.89 | 38.00 K | $717.73 M |
| 05/09/2025 | $88.05 | $84.60 (-3.92%) | $88.05 | $84.01 | 49.10 K | $695.14 M |
| 05/08/2025 | $83.61 | $85.15 (1.84%) | $86.02 | $83.20 | 51.82 K | $699.66 M |
| 05/07/2025 | $84.29 | $82.91 (-1.64%) | $85.18 | $82.62 | 28.00 K | $681.25 M |
| 05/06/2025 | $82.87 | $83.47 (0.72%) | $84.88 | $81.95 | 43.93 K | $685.85 M |
| 05/05/2025 | $82.55 | $83.19 (0.78%) | $86.00 | $82.55 | 35.91 K | $683.55 M |
| 05/02/2025 | $82.92 | $83.57 (0.78%) | $85.31 | $82.40 | 38.14 K | $686.67 M |
| 05/01/2025 | $82.53 | $82.03 (-0.61%) | $83.50 | $79.05 | 60.93 K | $674.02 M |
| 04/30/2025 | $87.04 | $82.82 (-4.85%) | $88.48 | $82.55 | 49.62 K | $680.51 M |
| 04/29/2025 | $92.36 | $90.00 (-2.56%) | $92.36 | $89.24 | 56.92 K | $739.51 M |
| 04/28/2025 | $91.45 | $92.41 (1.05%) | $92.77 | $90.94 | 34.70 K | $759.31 M |
| 04/25/2025 | $91.34 | $91.10 (-0.26%) | $91.92 | $89.83 | 24.13 K | $732.84 M |
| 04/24/2025 | $89.56 | $91.96 (2.68%) | $91.96 | $88.52 | 34.50 K | $739.76 M |
| 04/23/2025 | $92.20 | $90.28 (-2.08%) | $94.35 | $86.86 | 27.44 K | $726.24 M |
| 04/22/2025 | $87.63 | $90.38 (3.14%) | $90.66 | $87.63 | 26.30 K | $727.05 M |
| 04/21/2025 | $88.42 | $86.71 (-1.93%) | $88.90 | $86.29 | 38.30 K | $697.53 M |
| 04/17/2025 | $87.57 | $89.06 (1.7%) | $90.00 | $87.57 | 47.42 K | $716.43 M |
| 04/16/2025 | $87.71 | $87.47 (-0.27%) | $88.23 | $86.04 | 36.32 K | $703.64 M |
| 04/15/2025 | $84.51 | $87.42 (3.44%) | $87.47 | $84.51 | 31.82 K | $703.24 M |
| 04/14/2025 | $83.69 | $84.86 (1.4%) | $85.22 | $82.50 | 35.43 K | $682.64 M |
| 04/11/2025 | $82.20 | $82.81 (0.74%) | $83.16 | $80.26 | 43.00 K | $666.15 M |
| 04/10/2025 | $85.28 | $82.40 (-3.38%) | $86.17 | $80.86 | 58.97 K | $662.85 M |
| 04/09/2025 | $82.16 | $87.37 (6.34%) | $90.74 | $81.78 | 45.90 K | $702.83 M |
| 04/08/2025 | $86.97 | $83.71 (-3.75%) | $88.10 | $81.99 | 45.11 K | $673.39 M |
| 04/07/2025 | $80.54 | $84.47 (4.88%) | $85.32 | $80.01 | 68.63 K | $679.51 M |
| 04/04/2025 | $79.89 | $82.63 (3.43%) | $83.72 | $78.17 | 79.20 K | $664.70 M |
| 04/03/2025 | $87.12 | $83.27 (-4.42%) | $90.18 | $83.19 | 55.10 K | $669.85 M |
| 04/02/2025 | $89.57 | $91.44 (2.09%) | $91.51 | $89.57 | 43.80 K | $735.57 M |
| 04/01/2025 | $90.86 | $90.89 (0.03%) | $91.94 | $89.51 | 24.53 K | $731.15 M |
| 03/31/2025 | $90.27 | $91.54 (1.41%) | $91.99 | $89.61 | 52.21 K | $736.38 M |
| 03/28/2025 | $92.86 | $91.14 (-1.85%) | $93.87 | $90.47 | 20.93 K | $733.16 M |
| 03/27/2025 | $93.84 | $93.44 (-0.43%) | $94.56 | $92.84 | 18.10 K | $751.66 M |
| 03/26/2025 | $94.25 | $93.71 (-0.57%) | $95.24 | $92.47 | 18.40 K | $753.84 M |
| 03/25/2025 | $95.09 | $94.16 (-0.98%) | $95.52 | $94.13 | 27.54 K | $757.46 M |
| 03/24/2025 | $94.00 | $94.90 (0.96%) | $95.56 | $93.93 | 33.00 K | $763.41 M |
| 03/21/2025 | $91.85 | $91.95 (0.11%) | $93.54 | $91.09 | 169.33 K | $739.68 M |
| 03/20/2025 | $93.56 | $92.59 (-1.04%) | $96.10 | $92.48 | 24.80 K | $744.83 M |
| 03/19/2025 | $93.11 | $94.20 (1.17%) | $95.42 | $92.42 | 53.12 K | $757.78 M |
| 03/18/2025 | $90.50 | $92.57 (2.29%) | $92.77 | $90.50 | 44.00 K | $744.67 M |
| 03/17/2025 | $91.76 | $91.79 (0.03%) | $96.97 | $91.76 | 40.02 K | $738.39 M |
| 03/14/2025 | $90.57 | $92.49 (2.12%) | $92.87 | $89.90 | 40.90 K | $744.02 M |
| 03/13/2025 | $91.09 | $89.84 (-1.37%) | $92.08 | $89.39 | 27.80 K | $722.70 M |
| 03/12/2025 | $91.58 | $91.18 (-0.44%) | $93.15 | $89.85 | 33.12 K | $733.48 M |
| 03/11/2025 | $90.70 | $90.70 (0%) | $91.82 | $89.66 | 46.64 K | $729.62 M |
| 03/10/2025 | $89.92 | $89.03 (-0.99%) | $92.13 | $88.36 | 53.92 K | $716.19 M |
| 03/07/2025 | $93.20 | $91.37 (-1.96%) | $93.85 | $90.49 | 32.63 K | $735.01 M |
| 03/06/2025 | $94.82 | $93.33 (-1.57%) | $95.03 | $92.25 | 45.30 K | $750.78 M |
| 03/05/2025 | $96.49 | $95.23 (-1.31%) | $97.78 | $94.37 | 36.20 K | $766.06 M |
| 03/04/2025 | $98.43 | $95.97 (-2.5%) | $98.43 | $95.39 | 54.10 K | $772.02 M |
| 03/03/2025 | $100.08 | $99.05 (-1.03%) | $101.81 | $98.39 | 66.80 K | $796.79 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.
