5 DAY PERFORMANCE
-14.56%
1 MONTH PERFORMANCE
-8.51%
3 MONTH PERFORMANCE
-14.73%
6 MONTH PERFORMANCE
+27.09%
YEAR-TO-DATE PERFORMANCE
+2.84%
1 YEAR PERFORMANCE
+28.05%
Northeast Bank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $129.63 | $127.57 (-1.59%) | $130.00 | $123.81 | 68.37 K | $1.07 B |
| 05/05/2026 | $124.47 | $126.62 (1.73%) | $128.16 | $122.85 | 76.50 K | $1.05 B |
| 05/04/2026 | $124.44 | $123.27 (-0.94%) | $126.48 | $123.13 | 76.60 K | $1.02 B |
| 05/01/2026 | $124.15 | $125.10 (0.77%) | $126.19 | $122.35 | 52.80 K | $1.04 B |
| 04/30/2026 | $123.32 | $124.35 (0.84%) | $125.47 | $123.02 | 118.50 K | $1.03 B |
| 04/29/2026 | $130.30 | $124.00 (-4.83%) | $133.05 | $122.74 | 244.50 K | $1.03 B |
| 04/28/2026 | $128.52 | $129.20 (0.53%) | $135.62 | $127.68 | 269.31 K | $1.07 B |
| 04/27/2026 | $119.77 | $123.57 (3.17%) | $125.23 | $119.77 | 134.54 K | $1.03 B |
| 04/24/2026 | $121.50 | $119.77 (-1.42%) | $121.80 | $119.39 | 129.32 K | $995.63 M |
| 04/23/2026 | $121.41 | $121.99 (0.48%) | $123.00 | $119.30 | 78.50 K | $1.01 B |
| 04/22/2026 | $122.67 | $121.21 (-1.19%) | $123.48 | $120.81 | 70.40 K | $1.01 B |
| 04/21/2026 | $124.65 | $122.36 (-1.84%) | $124.66 | $121.61 | 82.22 K | $1.02 B |
| 04/20/2026 | $123.95 | $124.47 (0.42%) | $125.10 | $122.28 | 54.20 K | $1.03 B |
| 04/17/2026 | $122.38 | $124.15 (1.45%) | $127.00 | $121.67 | 98.70 K | $1.03 B |
| 04/16/2026 | $122.90 | $120.96 (-1.58%) | $124.32 | $117.88 | 71.11 K | $1.01 B |
| 04/15/2026 | $122.97 | $123.34 (0.3%) | $124.64 | $121.38 | 98.60 K | $1.03 B |
| 04/14/2026 | $123.50 | $123.15 (-0.28%) | $123.50 | $120.75 | 107.01 K | $1.02 B |
| 04/13/2026 | $123.13 | $123.55 (0.34%) | $124.50 | $121.42 | 102.63 K | $1.03 B |
| 04/10/2026 | $124.40 | $123.90 (-0.4%) | $124.93 | $122.30 | 111.83 K | $1.03 B |
| 04/09/2026 | $120.39 | $124.52 (3.43%) | $125.09 | $120.09 | 202.61 K | $1.04 B |
| 04/08/2026 | $121.20 | $120.56 (-0.53%) | $123.41 | $119.97 | 122.50 K | $1.00 B |
| 04/07/2026 | $116.72 | $118.03 (1.12%) | $118.45 | $115.68 | 94.01 K | $981.17 M |
| 04/06/2026 | $115.51 | $116.82 (1.13%) | $117.51 | $114.28 | 89.93 K | $971.11 M |
| 04/02/2026 | $113.68 | $116.29 (2.3%) | $116.44 | $112.26 | 83.93 K | $966.70 M |
| 04/01/2026 | $112.37 | $115.04 (2.38%) | $115.79 | $112.37 | 68.51 K | $956.31 M |
| 03/31/2026 | $111.29 | $112.37 (0.97%) | $112.79 | $109.25 | 165.20 K | $934.12 M |
| 03/30/2026 | $109.37 | $109.99 (0.57%) | $110.60 | $108.40 | 132.80 K | $914.33 M |
| 03/27/2026 | $108.75 | $108.80 (0.05%) | $109.98 | $106.57 | 106.00 K | $904.44 M |
| 03/26/2026 | $108.04 | $109.10 (0.98%) | $109.52 | $107.96 | 113.01 K | $906.93 M |
| 03/25/2026 | $111.33 | $109.31 (-1.81%) | $111.96 | $108.41 | 77.11 K | $908.68 M |
| 03/24/2026 | $107.33 | $110.20 (2.67%) | $110.96 | $106.40 | 126.91 K | $916.08 M |
| 03/23/2026 | $108.98 | $107.82 (-1.06%) | $111.23 | $107.60 | 239.22 K | $896.29 M |
| 03/20/2026 | $107.83 | $106.34 (-1.38%) | $109.08 | $105.51 | 224.24 K | $883.99 M |
| 03/19/2026 | $105.57 | $107.66 (1.98%) | $108.20 | $105.02 | 107.55 K | $894.96 M |
| 03/18/2026 | $107.60 | $106.69 (-0.85%) | $109.06 | $106.00 | 111.90 K | $886.90 M |
| 03/17/2026 | $110.49 | $108.86 (-1.48%) | $114.30 | $108.53 | 114.11 K | $904.94 M |
| 03/16/2026 | $109.67 | $109.69 (0.02%) | $112.18 | $109.27 | 92.20 K | $911.84 M |
| 03/13/2026 | $109.70 | $109.17 (-0.48%) | $111.14 | $108.23 | 118.80 K | $907.51 M |
| 03/12/2026 | $105.87 | $108.80 (2.77%) | $110.71 | $105.57 | 145.30 K | $904.44 M |
| 03/11/2026 | $107.04 | $108.43 (1.3%) | $110.78 | $107.04 | 130.70 K | $901.36 M |
| 03/10/2026 | $106.88 | $108.17 (1.21%) | $113.14 | $106.88 | 186.01 K | $899.20 M |
| 03/09/2026 | $104.41 | $106.88 (2.37%) | $108.90 | $103.80 | 172.50 K | $888.48 M |
| 03/06/2026 | $106.01 | $106.14 (0.12%) | $107.65 | $104.24 | 97.74 K | $882.33 M |
| 03/05/2026 | $110.78 | $109.18 (-1.44%) | $110.79 | $108.18 | 62.30 K | $907.60 M |
| 03/04/2026 | $112.78 | $111.14 (-1.45%) | $113.70 | $111.11 | 95.72 K | $923.89 M |
| 03/03/2026 | $111.05 | $111.44 (0.35%) | $112.29 | $109.13 | 76.02 K | $926.39 M |
| 03/02/2026 | $110.27 | $112.95 (2.43%) | $113.34 | $110.26 | 64.00 K | $938.94 M |
| 02/27/2026 | $113.78 | $110.88 (-2.55%) | $113.78 | $110.23 | 119.35 K | $921.73 M |
| 02/26/2026 | $114.75 | $115.86 (0.97%) | $115.99 | $112.89 | 121.60 K | $963.13 M |
| 02/25/2026 | $114.01 | $115.50 (1.31%) | $117.43 | $113.13 | 80.95 K | $960.14 M |
| 02/24/2026 | $113.14 | $112.70 (-0.39%) | $114.00 | $109.79 | 100.73 K | $936.86 M |
| 02/23/2026 | $116.36 | $112.81 (-3.05%) | $117.20 | $110.78 | 121.12 K | $937.77 M |
| 02/20/2026 | $116.43 | $116.62 (0.16%) | $117.67 | $114.19 | 99.63 K | $969.45 M |
| 02/19/2026 | $116.00 | $116.82 (0.71%) | $117.54 | $115.00 | 97.50 K | $971.11 M |
| 02/18/2026 | $120.27 | $117.04 (-2.69%) | $122.40 | $116.24 | 100.41 K | $972.94 M |
| 02/17/2026 | $120.62 | $120.52 (-0.08%) | $123.03 | $119.73 | 115.20 K | $1.00 B |
| 02/13/2026 | $120.28 | $120.54 (0.22%) | $122.26 | $117.02 | 80.90 K | $1.00 B |
| 02/12/2026 | $121.91 | $120.47 (-1.18%) | $121.91 | $118.69 | 70.10 K | $1.00 B |
| 02/11/2026 | $121.94 | $121.19 (-0.62%) | $123.05 | $119.95 | 91.70 K | $1.01 B |
| 02/10/2026 | $123.88 | $120.79 (-2.49%) | $124.86 | $119.40 | 178.53 K | $1.00 B |
| 02/09/2026 | $125.11 | $124.34 (-0.62%) | $125.85 | $122.92 | 105.40 K | $1.03 B |
| 02/06/2026 | $122.91 | $125.34 (1.98%) | $125.89 | $122.53 | 115.10 K | $1.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
