Northeast Bank NBN
NASDAQ · United States · Finance
$124.70+1.04 (+0.84%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $124.70 | +0.84% | $122.77 | $125.01 | $120.25 | 95.20K |
| 2026-09-30 | $123.66 | -0.53% | $124.18 | $124.80 | $122.75 | 120.30K |
| 2026-09-29 | $124.32 | -1.54% | $126.42 | $127.10 | $122.19 | 88.70K |
| 2026-09-28 | $126.26 | -3.06% | $129.43 | $129.44 | $126.01 | 132.90K |
| 2026-09-25 | $130.24 | +0.36% | $130.32 | $132.28 | $129.88 | 125.50K |
| 2026-09-24 | $129.77 | +0.59% | $129.37 | $130.69 | $127.00 | 113.90K |
| 2026-09-23 | $129.01 | -2.16% | $130.86 | $132.13 | $128.92 | 133.00K |
| 2026-09-22 | $131.86 | -0.48% | $133.56 | $135.83 | $131.44 | 146.00K |
| 2026-09-21 | $132.50 | -0.70% | $133.79 | $134.24 | $132.29 | 83.00K |
| 2026-09-18 | $133.44 | +1.13% | $131.21 | $133.87 | $126.85 | 192.40K |
| 2026-09-17 | $131.95 | -0.45% | $135.22 | $137.02 | $131.76 | 116.80K |
| 2026-09-16 | $132.54 | -0.79% | $133.88 | $135.09 | $129.36 | 156.80K |
| 2026-09-15 | $133.59 | +1.03% | $132.51 | $134.73 | $132.23 | 113.70K |
| 2026-09-14 | $132.23 | -0.31% | $132.12 | $134.35 | $131.21 | 126.90K |
| 2026-09-11 | $132.64 | +1.08% | $133.20 | $134.83 | $131.60 | 119.40K |
| 2026-09-10 | $131.22 | +1.74% | $128.60 | $131.47 | $127.65 | 85.80K |
| 2026-09-09 | $128.98 | -0.71% | $128.64 | $130.28 | $127.76 | 96.00K |
| 2026-09-08 | $129.90 | -2.23% | $132.62 | $132.97 | $129.73 | 121.60K |
| 2026-09-04 | $132.86 | +0.86% | $130.41 | $133.11 | $130.41 | 73.30K |
| 2026-09-03 | $131.73 | +1.68% | $130.39 | $132.16 | $128.96 | 95.20K |
| 2026-09-02 | $129.55 | +3.93% | $125.79 | $129.79 | $125.11 | 85.50K |
| 2026-09-01 | $124.65 | -1.19% | $126.15 | $127.28 | $124.02 | 83.30K |
| 2026-08-31 | $126.15 | -2.38% | $128.00 | $128.91 | $125.81 | 116.80K |
| 2026-08-28 | $129.23 | -0.75% | $130.01 | $131.82 | $128.90 | 133.60K |
| 2026-08-27 | $130.21 | +0.27% | $128.41 | $130.65 | $125.83 | 83.60K |
| 2026-08-26 | $129.86 | +1.80% | $128.32 | $130.19 | $127.60 | 119.10K |
| 2026-08-25 | $127.57 | -1.51% | $130.06 | $130.10 | $127.57 | 52.70K |
| 2026-08-24 | $129.53 | -0.74% | $130.06 | $132.28 | $129.28 | 82.70K |
| 2026-08-21 | $130.50 | +1.51% | $130.19 | $131.39 | $128.98 | 138.40K |
| 2026-08-20 | $128.56 | -0.57% | $128.36 | $129.93 | $127.98 | 82.60K |
| 2026-08-19 | $129.30 | -4.24% | $136.06 | $137.64 | $129.14 | 136.00K |
| 2026-08-18 | $135.02 | +0.75% | $133.80 | $135.77 | $133.80 | 90.60K |
| 2026-08-17 | $134.01 | -0.67% | $134.29 | $135.60 | $133.40 | 92.60K |
| 2026-08-14 | $134.92 | -0.90% | $136.78 | $137.48 | $133.83 | 74.70K |
| 2026-08-13 | $136.15 | +1.37% | $135.50 | $136.67 | $135.07 | 74.70K |
| 2026-08-12 | $134.31 | -0.25% | $135.66 | $136.61 | $134.10 | 89.20K |
| 2026-08-11 | $134.64 | +0.61% | $134.40 | $135.95 | $132.89 | 107.90K |
| 2026-08-10 | $133.82 | +0.28% | $132.68 | $134.65 | $131.78 | 160.00K |
| 2026-08-07 | $133.44 | -0.10% | $133.08 | $134.14 | $131.35 | 97.90K |
| 2026-08-06 | $133.57 | -0.04% | $133.53 | $135.29 | $132.70 | 122.70K |
| 2026-08-05 | $133.62 | -1.26% | $135.29 | $135.58 | $133.39 | 84.40K |
| 2026-08-04 | $135.32 | +2.21% | $133.61 | $135.93 | $132.70 | 83.10K |
| 2026-08-03 | $132.39 | +6.62% | $126.95 | $132.96 | $123.50 | 122.90K |
| 2026-07-31 | $124.17 | +1.03% | $123.49 | $124.85 | $121.34 | 113.40K |
| 2026-07-30 | $122.90 | +1.42% | $122.17 | $125.54 | $122.17 | 91.30K |
| 2026-07-29 | $121.18 | -4.18% | $126.66 | $127.75 | $120.81 | 185.70K |
| 2026-07-28 | $126.46 | -5.00% | $133.13 | $137.25 | $124.63 | 236.90K |
| 2026-07-27 | $133.11 | +2.99% | $132.99 | $140.00 | $132.05 | 213.70K |
| 2026-07-24 | $129.24 | +1.11% | $128.82 | $131.30 | $126.55 | 92.90K |
| 2026-07-23 | $127.82 | -0.61% | $126.68 | $128.21 | $125.45 | 76.10K |
| 2026-07-22 | $128.61 | -2.41% | $131.25 | $132.00 | $127.02 | 113.10K |
| 2026-07-21 | $131.79 | +0.88% | $131.21 | $132.44 | $129.38 | 137.30K |
| 2026-07-20 | $130.64 | -1.39% | $132.63 | $134.60 | $129.80 | 141.10K |
| 2026-07-17 | $132.48 | -2.81% | $134.63 | $135.15 | $126.82 | 147.40K |
| 2026-07-16 | $136.31 | +3.38% | $132.26 | $136.81 | $131.10 | 136.10K |
| 2026-07-15 | $131.85 | +1.69% | $129.79 | $133.72 | $129.79 | 70.90K |
| 2026-07-14 | $129.66 | -1.17% | $130.66 | $133.00 | $129.41 | 96.10K |
| 2026-07-13 | $131.20 | -0.52% | $131.55 | $132.65 | $129.67 | 107.90K |
| 2026-07-10 | $131.89 | +0.93% | $130.98 | $132.35 | $130.01 | 118.60K |
| 2026-07-09 | $130.68 | +2.09% | $129.55 | $131.48 | $128.19 | 116.50K |
| 2026-07-08 | $128.00 | -3.52% | $131.25 | $131.39 | $127.84 | 118.00K |
| 2026-07-07 | $132.67 | -2.38% | $135.72 | $135.90 | $132.67 | 143.80K |
| 2026-07-06 | $135.91 | +1.06% | $134.48 | $136.48 | $132.48 | 138.90K |
| 2026-07-02 | $134.48 | -2.20% | $137.76 | $138.55 | $132.66 | 122.90K |
| 2026-07-01 | $137.51 | +3.76% | $132.53 | $137.59 | $132.35 | 184.50K |
| 2026-06-30 | $132.53 | -0.40% | $132.33 | $133.29 | $130.85 | 130.20K |
| 2026-06-29 | $133.06 | +0.21% | $132.37 | $133.25 | $130.47 | 105.30K |
| 2026-06-26 | $132.78 | +1.94% | $130.90 | $134.15 | $128.39 | 296.10K |
| 2026-06-25 | $130.25 | +1.38% | $129.06 | $131.48 | $127.78 | 158.70K |
| 2026-06-24 | $128.48 | +0.38% | $128.00 | $129.41 | $127.16 | 107.30K |
| 2026-06-23 | $127.99 | -0.02% | $128.15 | $129.50 | $127.73 | 191.50K |
| 2026-06-22 | $128.01 | +1.20% | $126.28 | $129.00 | $124.37 | 133.60K |
| 2026-06-18 | $126.49 | +1.47% | $126.35 | $128.75 | $124.37 | 189.70K |
| 2026-06-17 | $124.66 | -2.54% | $127.49 | $129.78 | $123.52 | 193.00K |
| 2026-06-16 | $127.91 | +1.40% | $127.00 | $129.77 | $126.44 | 141.80K |
| 2026-06-15 | $126.14 | -2.91% | $131.91 | $142.31 | $125.67 | 162.50K |
| 2026-06-12 | $129.92 | +0.96% | $129.32 | $130.88 | $122.73 | 129.30K |
| 2026-06-11 | $128.69 | +1.49% | $127.15 | $129.22 | $125.08 | 149.30K |
| 2026-06-10 | $126.80 | +1.99% | $124.48 | $129.44 | $120.58 | 147.40K |
| 2026-06-09 | $124.32 | +3.20% | $121.27 | $124.65 | $121.27 | 175.70K |
| 2026-06-08 | $120.47 | +0.99% | $120.18 | $121.80 | $117.48 | 195.60K |
| 2026-06-05 | $119.29 | -1.32% | $120.82 | $121.69 | $119.09 | 147.10K |
| 2026-06-04 | $120.88 | +2.44% | $119.30 | $122.30 | $119.17 | 113.50K |
| 2026-06-03 | $118.00 | -2.66% | $120.18 | $120.29 | $114.50 | 165.60K |
| 2026-06-02 | $121.22 | -0.36% | $120.87 | $123.40 | $119.34 | 99.70K |
| 2026-06-01 | $121.66 | -3.24% | $124.81 | $124.83 | $119.41 | 265.80K |
| 2026-05-29 | $125.74 | +1.36% | $123.84 | $126.84 | $123.81 | 133.00K |
| 2026-05-28 | $124.05 | -0.74% | $124.62 | $125.15 | $121.43 | 168.60K |
| 2026-05-27 | $124.98 | -1.31% | $126.64 | $128.38 | $124.50 | 233.90K |
| 2026-05-26 | $126.64 | +2.54% | $124.79 | $127.50 | $124.79 | 140.10K |