-
5 DAY PERFORMANCE
-8.62% -
1 MONTH PERFORMANCE
+7.85% -
3 MONTH PERFORMANCE
+38.27% -
6 MONTH PERFORMANCE
+58.08% -
YEAR-TO-DATE PERFORMANCE
+36.25% -
1 YEAR PERFORMANCE
+61.46%
Northeast Community Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $24.29 | $24.13 (-0.66%) | $24.46 | $23.89 | 43,258 | $315.72 M |
| 10/03/2024 | $24.53 | $24.36 (-0.69%) | $24.67 | $24.16 | 63,800 | $318.73 M |
| 10/02/2024 | $24.86 | $24.60 (-1.05%) | $25.17 | $24.43 | 45,200 | $321.87 M |
| 10/01/2024 | $26.62 | $24.81 (-6.8%) | $26.62 | $24.38 | 183,378 | $324.61 M |
| 09/30/2024 | $26.37 | $26.45 (0.3%) | $26.79 | $26.14 | 292,919 | $346.07 M |
| 09/27/2024 | $26.00 | $26.19 (0.73%) | $26.69 | $25.99 | 138,800 | $342.67 M |
| 09/26/2024 | $25.20 | $25.91 (2.82%) | $26.13 | $25.15 | 139,908 | $339.01 M |
| 09/25/2024 | $24.73 | $25.04 (1.25%) | $25.07 | $24.55 | 105,300 | $327.62 M |
| 09/24/2024 | $24.41 | $24.74 (1.35%) | $25.10 | $24.17 | 116,100 | $323.70 M |
| 09/23/2024 | $23.70 | $24.25 (2.32%) | $24.68 | $23.69 | 73,147 | $317.29 M |
| 09/20/2024 | $23.10 | $23.70 (2.6%) | $23.82 | $22.98 | 198,012 | $310.09 M |
| 09/19/2024 | $23.09 | $23.24 (0.65%) | $23.30 | $22.65 | 101,400 | $304.07 M |
| 09/18/2024 | $22.50 | $22.69 (0.84%) | $23.05 | $22.33 | 51,400 | $296.88 M |
| 09/17/2024 | $22.62 | $22.39 (-1.02%) | $22.68 | $22.28 | 31,100 | $292.95 M |
| 09/16/2024 | $22.43 | $22.51 (0.36%) | $22.62 | $22.29 | 20,500 | $294.52 M |
| 09/13/2024 | $22.06 | $22.39 (1.5%) | $22.40 | $22.06 | 17,732 | $292.95 M |
| 09/12/2024 | $21.88 | $21.88 (0%) | $22.06 | $21.79 | 12,700 | $286.28 M |
| 09/11/2024 | $22.13 | $21.92 (-0.95%) | $22.13 | $21.62 | 31,048 | $286.80 M |
| 09/10/2024 | $22.09 | $22.06 (-0.14%) | $22.24 | $21.87 | 28,604 | $288.63 M |
| 09/09/2024 | $22.22 | $22.11 (-0.5%) | $22.35 | $22.01 | 27,319 | $289.29 M |
| 09/06/2024 | $22.69 | $22.24 (-1.98%) | $22.69 | $22.10 | 22,905 | $290.99 M |
| 09/05/2024 | $22.24 | $22.41 (0.76%) | $22.45 | $22.11 | 26,900 | $293.21 M |
| 09/04/2024 | $22.53 | $22.22 (-1.38%) | $22.53 | $22.12 | 34,840 | $290.73 M |
| 09/03/2024 | $22.75 | $22.51 (-1.05%) | $22.75 | $22.38 | 22,800 | $294.52 M |
| 08/30/2024 | $22.96 | $22.84 (-0.52%) | $22.96 | $22.48 | 29,543 | $298.84 M |
| 08/29/2024 | $22.66 | $22.80 (0.62%) | $22.95 | $22.41 | 27,500 | $298.32 M |
| 08/28/2024 | $22.69 | $22.60 (-0.4%) | $22.92 | $22.36 | 18,519 | $295.70 M |
| 08/27/2024 | $22.70 | $22.66 (-0.18%) | $22.81 | $22.59 | 18,300 | $296.48 M |
| 08/26/2024 | $23.09 | $22.92 (-0.74%) | $23.10 | $22.55 | 70,200 | $299.89 M |
| 08/23/2024 | $21.95 | $22.98 (4.69%) | $23.16 | $21.95 | 56,331 | $300.67 M |
| 08/22/2024 | $21.93 | $22.12 (0.87%) | $22.24 | $21.74 | 14,800 | $289.42 M |
| 08/21/2024 | $21.99 | $21.95 (-0.18%) | $22.07 | $21.64 | 20,438 | $287.19 M |
| 08/20/2024 | $22.04 | $21.81 (-1.04%) | $22.04 | $21.73 | 22,637 | $285.36 M |
| 08/19/2024 | $21.95 | $21.98 (0.14%) | $22.14 | $21.87 | 44,332 | $287.59 M |
| 08/16/2024 | $21.51 | $21.91 (1.86%) | $21.95 | $21.51 | 40,300 | $286.67 M |
| 08/15/2024 | $21.49 | $21.49 (0%) | $22.04 | $21.43 | 52,200 | $281.18 M |
| 08/14/2024 | $21.41 | $21.15 (-1.21%) | $21.44 | $21.08 | 20,200 | $276.73 M |
| 08/13/2024 | $21.19 | $21.27 (0.38%) | $21.29 | $20.90 | 29,300 | $278.30 M |
| 08/12/2024 | $21.23 | $20.99 (-1.13%) | $21.35 | $20.88 | 37,400 | $274.63 M |
| 08/09/2024 | $20.97 | $21.05 (0.38%) | $21.09 | $20.81 | 69,500 | $275.42 M |
| 08/08/2024 | $20.91 | $20.99 (0.38%) | $20.99 | $20.81 | 27,900 | $274.63 M |
| 08/07/2024 | $20.99 | $20.74 (-1.19%) | $21.09 | $20.68 | 40,700 | $271.36 M |
| 08/06/2024 | $20.82 | $20.95 (0.62%) | $21.10 | $20.75 | 26,500 | $274.11 M |
| 08/05/2024 | $20.73 | $20.75 (0.1%) | $21.01 | $20.52 | 56,900 | $271.49 M |
| 08/02/2024 | $21.29 | $21.44 (0.7%) | $21.80 | $21.18 | 50,105 | $280.52 M |
| 08/01/2024 | $22.86 | $22.01 (-3.72%) | $22.86 | $21.70 | 65,105 | $287.98 M |
| 07/31/2024 | $22.88 | $22.78 (-0.44%) | $23.23 | $22.42 | 60,200 | $298.05 M |
| 07/30/2024 | $22.51 | $22.80 (1.29%) | $22.94 | $22.09 | 89,600 | $298.32 M |
| 07/29/2024 | $23.16 | $22.51 (-2.81%) | $23.16 | $22.50 | 38,400 | $294.52 M |
| 07/26/2024 | $23.05 | $23.03 (-0.09%) | $23.16 | $22.58 | 51,230 | $301.32 M |
| 07/25/2024 | $22.09 | $22.82 (3.3%) | $22.95 | $22.09 | 74,059 | $298.58 M |
| 07/24/2024 | $22.31 | $22.06 (-1.12%) | $22.47 | $21.79 | 77,738 | $288.63 M |
| 07/23/2024 | $21.34 | $22.49 (5.39%) | $22.49 | $21.31 | 117,900 | $294.26 M |
| 07/22/2024 | $20.59 | $21.14 (2.67%) | $21.22 | $20.21 | 118,634 | $276.60 M |
| 07/19/2024 | $20.62 | $20.47 (-0.73%) | $20.80 | $20.26 | 44,344 | $267.83 M |
| 07/18/2024 | $20.71 | $20.56 (-0.72%) | $21.10 | $20.48 | 49,631 | $269.71 M |
| 07/17/2024 | $20.60 | $20.87 (1.31%) | $20.99 | $20.60 | 81,800 | $273.77 M |
| 07/16/2024 | $19.91 | $20.68 (3.87%) | $20.73 | $19.74 | 110,411 | $271.28 M |
| 07/15/2024 | $19.19 | $19.75 (2.92%) | $19.85 | $19.15 | 67,900 | $259.08 M |
| 07/12/2024 | $18.86 | $19.11 (1.33%) | $19.20 | $18.75 | 42,529 | $250.68 M |
| 07/11/2024 | $18.26 | $18.84 (3.18%) | $18.84 | $17.94 | 71,400 | $247.14 M |
| 07/10/2024 | $18.04 | $18.12 (0.44%) | $18.14 | $18.04 | 24,200 | $237.70 M |
| 07/09/2024 | $18.00 | $18.01 (0.06%) | $18.04 | $17.93 | 17,500 | $236.26 M |
| 07/08/2024 | $17.63 | $17.99 (2.04%) | $18.05 | $17.63 | 29,401 | $235.99 M |
| 07/05/2024 | $17.96 | $17.48 (-2.67%) | $17.96 | $17.41 | 48,721 | $229.30 M |