-
5 DAY PERFORMANCE
+1.27% -
1 MONTH PERFORMANCE
+5.25% -
3 MONTH PERFORMANCE
+33.14% -
6 MONTH PERFORMANCE
+70.03% -
YEAR-TO-DATE PERFORMANCE
+66.01% -
1 YEAR PERFORMANCE
+73.34%
Northeast Community Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $29.58 | $29.40 (-0.61%) | $29.82 | $29.36 | 41,212 | $384.41 M |
| 11/20/2024 | $29.92 | $29.61 (-1.04%) | $29.92 | $29.28 | 57,901 | $387.15 M |
| 11/19/2024 | $28.86 | $29.64 (2.7%) | $29.72 | $28.86 | 56,800 | $387.54 M |
| 11/18/2024 | $29.20 | $29.12 (-0.27%) | $29.86 | $28.50 | 74,216 | $380.74 M |
| 11/15/2024 | $29.22 | $29.08 (-0.48%) | $29.57 | $28.64 | 54,213 | $380.22 M |
| 11/14/2024 | $29.99 | $29.05 (-3.13%) | $29.99 | $28.98 | 62,905 | $379.83 M |
| 11/13/2024 | $31.48 | $29.86 (-5.15%) | $31.48 | $29.65 | 92,332 | $390.42 M |
| 11/12/2024 | $30.38 | $31.11 (2.4%) | $31.18 | $29.80 | 96,500 | $406.76 M |
| 11/11/2024 | $29.41 | $30.30 (3.03%) | $30.60 | $29.41 | 87,117 | $396.17 M |
| 11/08/2024 | $28.47 | $29.25 (2.74%) | $29.47 | $28.25 | 47,000 | $382.44 M |
| 11/07/2024 | $28.77 | $28.35 (-1.46%) | $29.25 | $27.73 | 158,600 | $370.68 M |
| 11/06/2024 | $27.92 | $28.77 (3.04%) | $29.43 | $27.92 | 151,820 | $376.17 M |
| 11/05/2024 | $26.36 | $26.60 (0.91%) | $26.98 | $25.92 | 76,600 | $347.80 M |
| 11/04/2024 | $25.75 | $26.14 (1.51%) | $26.54 | $25.09 | 59,700 | $341.78 M |
| 11/01/2024 | $26.07 | $25.80 (-1.04%) | $26.40 | $25.80 | 57,100 | $337.34 M |
| 10/31/2024 | $26.74 | $25.96 (-2.92%) | $26.74 | $25.95 | 63,400 | $339.43 M |
| 10/30/2024 | $26.93 | $26.82 (-0.41%) | $27.63 | $26.72 | 63,000 | $350.67 M |
| 10/29/2024 | $27.61 | $26.95 (-2.39%) | $27.61 | $26.80 | 35,600 | $352.37 M |
| 10/28/2024 | $27.27 | $27.61 (1.25%) | $27.70 | $26.77 | 49,411 | $361.00 M |
| 10/25/2024 | $28.26 | $27.17 (-3.86%) | $28.30 | $26.91 | 61,900 | $355.49 M |
| 10/24/2024 | $28.35 | $28.26 (-0.32%) | $28.36 | $27.84 | 50,482 | $369.75 M |
| 10/23/2024 | $28.05 | $28.28 (0.82%) | $28.31 | $27.94 | 40,940 | $370.02 M |
| 10/22/2024 | $27.84 | $27.98 (0.5%) | $28.21 | $27.73 | 91,939 | $366.09 M |
| 10/21/2024 | $28.76 | $27.73 (-3.58%) | $28.99 | $27.50 | 105,321 | $362.82 M |
| 10/18/2024 | $27.95 | $28.37 (1.5%) | $28.64 | $27.46 | 168,409 | $371.19 M |
| 10/17/2024 | $27.70 | $27.81 (0.4%) | $27.96 | $27.23 | 86,300 | $363.87 M |
| 10/16/2024 | $27.80 | $27.78 (-0.07%) | $28.32 | $27.57 | 135,125 | $363.47 M |
| 10/15/2024 | $27.30 | $27.44 (0.51%) | $27.81 | $27.13 | 83,900 | $359.02 M |
| 10/14/2024 | $27.41 | $27.20 (-0.77%) | $27.48 | $26.61 | 74,300 | $355.88 M |
| 10/11/2024 | $25.64 | $27.30 (6.47%) | $27.42 | $25.64 | 186,800 | $357.19 M |
| 10/10/2024 | $24.90 | $25.60 (2.81%) | $25.64 | $24.82 | 69,421 | $334.95 M |
| 10/09/2024 | $24.59 | $25.04 (1.83%) | $25.19 | $24.59 | 40,328 | $327.62 M |
| 10/08/2024 | $25.24 | $24.71 (-2.1%) | $25.24 | $24.62 | 47,406 | $323.31 M |
| 10/07/2024 | $24.22 | $25.24 (4.21%) | $25.34 | $24.22 | 130,570 | $330.24 M |
| 10/04/2024 | $24.29 | $24.13 (-0.66%) | $24.46 | $23.89 | 43,300 | $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 |