Northeast Bank - Common Stock (NBN)

Historical Prices For Northeast Bank - Common Stock (NBN)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	79.89	82.61	78.17	81.72	55,616	81.72
4/03/2025	87.12	90.17	83.19	83.27	55,068	83.27
4/02/2025	89.57	91.51	89.57	91.44	43,758	91.44
4/01/2025	90.86	91.94	89.51	90.89	24,533	90.89
3/31/2025	90.27	91.99	89.61	91.54	52,205	91.54
3/28/2025	92.86	93.87	90.47	91.14	20,929	91.14
3/27/2025	93.84	94.56	92.84	93.44	18,067	93.44
3/26/2025	94.25	95.24	92.47	93.71	18,353	93.71
3/25/2025	95.09	95.52	94.13	94.16	27,537	94.16
3/24/2025	94.00	95.56	93.93	94.90	32,986	94.90
3/21/2025	91.85	93.54	91.08	91.95	169,334	91.95
3/20/2025	93.56	96.10	92.48	92.59	24,797	92.59
3/19/2025	93.11	95.42	92.42	94.20	53,119	94.20
3/18/2025	90.50	92.77	90.50	92.57	44,000	92.57
3/17/2025	91.76	96.97	91.76	91.79	40,024	91.79
3/14/2025	90.57	92.86	89.90	92.49	40,902	92.49
3/13/2025	91.09	92.08	89.39	89.84	27,757	89.84
3/12/2025	91.58	93.15	89.84	91.18	33,120	91.18
3/11/2025	90.70	91.81	89.66	90.70	46,642	90.70
3/10/2025	89.92	92.13	88.36	89.03	53,920	89.03
3/07/2025	93.20	93.84	90.48	91.37	32,631	91.37
3/06/2025	94.82	95.03	92.25	93.33	45,296	93.33
3/05/2025	96.49	97.78	94.37	95.23	36,177	95.23
3/04/2025	98.43	98.43	95.39	95.97	54,078	95.97
3/03/2025	100.08	101.81	98.39	99.05	66,770	99.05
2/28/2025	99.45	100.88	99.45	100.42	42,207	100.42
2/27/2025	99.03	100.13	97.98	98.91	36,735	98.91
2/26/2025	98.78	101.78	98.33	99.03	41,711	99.03
2/25/2025	101.52	101.52	98.65	98.65	33,731	98.65
2/24/2025	100.53	101.27	99.28	99.28	34,904	99.28
2/21/2025	103.06	103.06	98.95	99.25	39,211	99.25
2/20/2025	102.84	103.17	100.27	101.88	54,943	101.88
2/19/2025	103.81	104.22	101.38	103.57	48,628	103.57
2/18/2025	103.09	104.72	102.98	104.51	85,058	104.51
2/14/2025	104.46	105.99	102.18	103.10	42,179	103.09
2/13/2025	105.00	105.25	102.80	104.32	73,783	104.31
2/12/2025	106.31	106.99	104.19	104.56	88,102	104.55
2/11/2025	106.82	108.24	106.29	107.65	59,072	107.64
2/10/2025	108.98	109.13	106.53	106.93	73,789	106.92
2/07/2025	105.83	110.34	102.65	109.56	59,786	109.55
2/06/2025	103.35	108.00	102.33	106.34	48,104	106.33
2/05/2025	102.15	103.36	102.13	103.13	30,581	103.12
2/04/2025	98.89	102.12	98.89	101.83	30,388	101.82
2/03/2025	98.33	100.60	97.89	99.70	44,153	99.69
1/31/2025	101.05	102.56	100.44	101.20	39,457	101.19
1/30/2025	101.26	103.50	100.88	101.48	31,195	101.47
1/29/2025	100.90	102.87	100.86	101.18	35,944	101.17
1/28/2025	101.45	102.16	100.64	101.29	47,993	101.28
1/27/2025	101.36	102.56	100.78	101.96	32,650	101.95
1/24/2025	99.76	101.58	98.85	101.42	29,443	101.41
1/23/2025	100.50	102.88	100.40	100.48	79,561	100.47
1/22/2025	101.29	102.08	100.39	101.05	55,792	101.04
1/21/2025	101.50	103.11	101.50	101.89	37,916	101.88
1/17/2025	101.29	102.00	99.72	100.90	30,105	100.89
1/16/2025	99.75	101.74	98.72	100.90	78,088	100.89
1/15/2025	99.15	100.67	98.30	100.26	49,255	100.25
1/14/2025	92.71	96.82	92.71	96.46	37,947	96.45
1/13/2025	91.01	92.47	90.80	92.29	56,837	92.28
1/10/2025	91.80	91.88	89.53	91.38	42,140	91.37
1/08/2025	92.01	93.96	91.77	93.22	33,597	93.21