NorthEast Community Bancorp Inc NECB
NASDAQ · United States · Finance
$26.55+0.21 (+0.80%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $26.50 | +0.63% | $26.54 | $27.06 | $26.46 | 6.97K |
| 2026-10-01 | $26.34 | +1.19% | $26.03 | $26.53 | $25.63 | 47.10K |
| 2026-09-30 | $26.03 | -1.18% | $26.37 | $26.70 | $25.90 | 30.30K |
| 2026-09-29 | $26.34 | -1.09% | $26.72 | $26.79 | $26.22 | 29.70K |
| 2026-09-28 | $26.63 | -0.52% | $26.77 | $26.93 | $26.50 | 37.60K |
| 2026-09-25 | $26.77 | +0.53% | $26.59 | $27.15 | $26.59 | 34.60K |
| 2026-09-24 | $26.63 | +0.95% | $26.45 | $26.80 | $26.37 | 28.30K |
| 2026-09-23 | $26.38 | -1.71% | $26.83 | $27.00 | $26.28 | 36.70K |
| 2026-09-22 | $26.84 | -0.96% | $27.23 | $27.45 | $26.82 | 37.00K |
| 2026-09-21 | $27.10 | -0.70% | $27.31 | $27.48 | $27.10 | 31.50K |
| 2026-09-18 | $27.29 | -0.04% | $27.07 | $27.29 | $26.79 | 86.10K |
| 2026-09-17 | $27.30 | +0.40% | $27.32 | $27.50 | $26.88 | 38.20K |
| 2026-09-16 | $27.19 | -0.11% | $27.10 | $27.44 | $26.65 | 52.80K |
| 2026-09-15 | $27.22 | +1.15% | $26.95 | $27.24 | $26.88 | 31.40K |
| 2026-09-14 | $26.91 | +0.41% | $26.80 | $27.25 | $26.79 | 36.60K |
| 2026-09-11 | $26.80 | -0.56% | $27.00 | $27.19 | $26.70 | 23.90K |
| 2026-09-10 | $26.95 | +0.60% | $26.68 | $26.95 | $26.59 | 21.40K |
| 2026-09-09 | $26.79 | +0.19% | $26.54 | $27.19 | $26.48 | 37.00K |
| 2026-09-08 | $26.74 | -1.58% | $27.08 | $27.08 | $26.69 | 23.70K |
| 2026-09-04 | $27.17 | +1.00% | $26.75 | $27.17 | $26.75 | 20.40K |
| 2026-09-03 | $26.90 | +0.60% | $26.75 | $27.12 | $26.75 | 16.60K |
| 2026-09-02 | $26.74 | +2.06% | $26.31 | $27.00 | $26.31 | 47.40K |
| 2026-09-01 | $26.20 | -0.57% | $26.38 | $26.95 | $26.06 | 34.30K |
| 2026-08-31 | $26.35 | -0.30% | $26.49 | $26.49 | $26.06 | 30.60K |
| 2026-08-28 | $26.43 | +0.23% | $26.47 | $26.76 | $26.41 | 28.40K |
| 2026-08-27 | $26.37 | +0.15% | $26.25 | $26.48 | $25.97 | 37.80K |
| 2026-08-26 | $26.33 | -0.30% | $26.35 | $26.47 | $26.21 | 34.10K |
| 2026-08-25 | $26.41 | -0.30% | $26.51 | $26.52 | $26.20 | 27.40K |
| 2026-08-24 | $26.49 | +0.46% | $26.37 | $26.80 | $26.30 | 36.20K |
| 2026-08-21 | $26.37 | +0.46% | $26.40 | $26.60 | $25.92 | 171.50K |
| 2026-08-20 | $26.25 | -0.38% | $26.22 | $26.75 | $25.89 | 37.90K |
| 2026-08-19 | $26.35 | -2.04% | $27.09 | $27.09 | $26.28 | 51.90K |
| 2026-08-18 | $26.90 | +0.49% | $26.77 | $26.98 | $26.67 | 27.10K |
| 2026-08-17 | $26.77 | -0.96% | $26.90 | $27.10 | $26.70 | 30.80K |
| 2026-08-14 | $27.03 | +0.30% | $27.00 | $27.40 | $26.77 | 22.80K |
| 2026-08-13 | $26.95 | -0.04% | $27.01 | $27.15 | $26.88 | 36.20K |
| 2026-08-12 | $26.96 | +0.63% | $26.80 | $27.26 | $26.65 | 38.30K |
| 2026-08-11 | $26.79 | +1.48% | $26.48 | $26.96 | $26.32 | 39.00K |
| 2026-08-10 | $26.40 | -1.05% | $26.64 | $26.64 | $26.01 | 49.20K |
| 2026-08-07 | $26.68 | -0.97% | $27.00 | $27.00 | $26.43 | 55.60K |
| 2026-08-06 | $26.94 | -0.88% | $27.36 | $27.36 | $26.81 | 37.40K |
| 2026-08-05 | $27.18 | +0.63% | $27.23 | $27.44 | $27.07 | 40.80K |
| 2026-08-04 | $27.01 | +0.60% | $27.03 | $27.35 | $26.77 | 51.40K |
| 2026-08-03 | $26.85 | +0.56% | $27.17 | $27.35 | $26.82 | 46.70K |
| 2026-07-31 | $26.70 | +0.56% | $26.63 | $26.71 | $26.30 | 34.00K |
| 2026-07-30 | $26.55 | -1.85% | $27.10 | $27.15 | $26.29 | 34.70K |
| 2026-07-29 | $27.05 | -1.53% | $27.54 | $27.54 | $26.86 | 38.80K |
| 2026-07-28 | $27.47 | +2.81% | $26.69 | $27.66 | $26.69 | 54.30K |
| 2026-07-27 | $26.72 | +0.23% | $26.87 | $27.24 | $26.47 | 38.40K |
| 2026-07-24 | $26.66 | +0.79% | $26.46 | $27.00 | $26.39 | 38.70K |
| 2026-07-23 | $26.45 | +0.15% | $26.04 | $27.65 | $25.85 | 41.50K |
| 2026-07-22 | $26.41 | -1.09% | $26.71 | $27.30 | $26.13 | 35.90K |
| 2026-07-21 | $26.70 | -0.22% | $26.59 | $26.74 | $26.33 | 40.50K |
| 2026-07-20 | $26.76 | +0.94% | $26.57 | $27.00 | $26.30 | 60.80K |
| 2026-07-17 | $26.51 | -2.47% | $27.01 | $27.17 | $26.38 | 51.40K |
| 2026-07-16 | $27.18 | +1.53% | $26.78 | $27.35 | $26.66 | 32.60K |
| 2026-07-15 | $26.77 | +2.25% | $26.40 | $26.79 | $26.13 | 31.00K |
| 2026-07-14 | $26.18 | -0.87% | $26.52 | $26.70 | $26.16 | 25.90K |
| 2026-07-13 | $26.41 | +0.49% | $26.52 | $26.63 | $26.33 | 28.20K |
| 2026-07-10 | $26.28 | +1.39% | $25.92 | $26.42 | $25.90 | 33.80K |
| 2026-07-09 | $25.92 | -0.31% | $25.86 | $26.35 | $25.75 | 56.70K |
| 2026-07-08 | $26.00 | -2.80% | $26.53 | $26.54 | $25.85 | 35.90K |
| 2026-07-07 | $26.75 | -3.36% | $27.52 | $27.53 | $26.74 | 40.40K |
| 2026-07-06 | $27.68 | +0.25% | $27.73 | $28.35 | $27.45 | 75.80K |
| 2026-07-02 | $27.61 | -2.51% | $28.39 | $28.54 | $27.53 | 41.10K |
| 2026-07-01 | $28.32 | +2.09% | $27.85 | $28.33 | $27.73 | 51.10K |
| 2026-06-30 | $27.74 | 0.00% | $27.74 | $27.91 | $27.40 | 62.60K |
| 2026-06-29 | $27.74 | -0.14% | $27.66 | $27.91 | $26.76 | 65.40K |
| 2026-06-26 | $27.78 | +3.97% | $26.82 | $28.94 | $26.64 | 304.10K |
| 2026-06-25 | $26.72 | -0.34% | $26.76 | $26.78 | $26.31 | 38.30K |
| 2026-06-24 | $26.81 | +0.64% | $26.64 | $27.04 | $26.64 | 45.20K |
| 2026-06-23 | $26.64 | +2.66% | $26.09 | $26.75 | $26.07 | 30.30K |
| 2026-06-22 | $25.95 | +0.82% | $25.75 | $26.04 | $25.75 | 36.40K |
| 2026-06-18 | $25.74 | +1.06% | $25.71 | $25.97 | $25.51 | 51.80K |
| 2026-06-17 | $25.47 | -1.32% | $25.93 | $25.99 | $25.18 | 45.00K |
| 2026-06-16 | $25.81 | +1.65% | $25.49 | $25.99 | $25.49 | 53.40K |
| 2026-06-15 | $25.39 | -2.27% | $25.95 | $26.14 | $25.31 | 37.70K |
| 2026-06-12 | $25.98 | +1.33% | $25.74 | $26.10 | $25.30 | 36.70K |
| 2026-06-11 | $25.64 | +0.04% | $25.78 | $25.80 | $25.36 | 24.20K |
| 2026-06-10 | $25.63 | +1.46% | $25.47 | $25.80 | $25.01 | 40.90K |
| 2026-06-09 | $25.26 | +1.04% | $25.33 | $25.65 | $25.26 | 34.40K |
| 2026-06-08 | $25.00 | 0.00% | $25.00 | $25.42 | $24.64 | 25.00K |
| 2026-06-05 | $25.00 | +1.83% | $24.94 | $25.25 | $24.77 | 33.40K |
| 2026-06-04 | $24.55 | +2.21% | $24.28 | $24.63 | $24.18 | 34.20K |
| 2026-06-03 | $24.02 | -2.04% | $24.36 | $24.54 | $23.99 | 69.00K |
| 2026-06-02 | $24.52 | +1.20% | $24.28 | $24.73 | $24.28 | 51.10K |
| 2026-06-01 | $24.23 | -0.04% | $24.19 | $24.38 | $23.94 | 53.50K |
| 2026-05-29 | $24.24 | -0.86% | $24.28 | $24.39 | $24.16 | 45.00K |
| 2026-05-28 | $24.45 | +0.58% | $24.41 | $24.51 | $23.89 | 32.40K |
| 2026-05-27 | $24.31 | +0.25% | $24.37 | $24.70 | $24.29 | 26.00K |