5 DAY PERFORMANCE
+2.63%
1 MONTH PERFORMANCE
-10.11%
3 MONTH PERFORMANCE
-4.80%
6 MONTH PERFORMANCE
+34.86%
YEAR-TO-DATE PERFORMANCE
+2.22%
1 YEAR PERFORMANCE
+84.26%
Northeast Bank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $91.58 | $91.18 (-0.44%) | $93.15 | $89.85 | 33,120 | $733.48 M |
| 03/11/2025 | $90.70 | $90.70 (0%) | $91.82 | $89.66 | 46,642 | $729.62 M |
| 03/10/2025 | $89.92 | $89.03 (-0.99%) | $92.13 | $88.36 | 53,920 | $716.19 M |
| 03/07/2025 | $93.20 | $91.37 (-1.96%) | $93.85 | $90.49 | 32,631 | $735.01 M |
| 03/06/2025 | $94.82 | $93.33 (-1.57%) | $95.03 | $92.25 | 45,300 | $750.78 M |
| 03/05/2025 | $96.49 | $95.23 (-1.31%) | $97.78 | $94.37 | 36,200 | $766.06 M |
| 03/04/2025 | $98.43 | $95.97 (-2.5%) | $98.43 | $95.39 | 54,100 | $772.02 M |
| 03/03/2025 | $100.08 | $99.05 (-1.03%) | $101.81 | $98.39 | 66,800 | $796.79 M |
| 02/28/2025 | $99.45 | $100.42 (0.98%) | $100.88 | $99.38 | 42,207 | $807.81 M |
| 02/27/2025 | $99.03 | $98.91 (-0.12%) | $100.13 | $97.98 | 36,738 | $795.67 M |
| 02/26/2025 | $98.78 | $99.03 (0.25%) | $101.78 | $98.33 | 41,711 | $796.63 M |
| 02/25/2025 | $101.52 | $98.65 (-2.83%) | $101.52 | $98.65 | 33,731 | $793.57 M |
| 02/24/2025 | $100.53 | $99.28 (-1.24%) | $101.27 | $99.28 | 34,909 | $798.64 M |
| 02/21/2025 | $103.06 | $99.25 (-3.7%) | $103.06 | $98.95 | 39,211 | $798.40 M |
| 02/20/2025 | $102.84 | $101.88 (-0.93%) | $103.17 | $100.27 | 54,943 | $819.56 M |
| 02/19/2025 | $103.81 | $103.57 (-0.23%) | $104.22 | $101.38 | 48,628 | $833.15 M |
| 02/18/2025 | $103.09 | $104.51 (1.38%) | $104.73 | $102.98 | 85,100 | $840.71 M |
| 02/14/2025 | $104.46 | $103.10 (-1.3%) | $105.99 | $102.18 | 42,200 | $829.37 M |
| 02/13/2025 | $105.00 | $104.32 (-0.65%) | $105.25 | $102.80 | 73,800 | $839.19 M |
| 02/12/2025 | $106.31 | $104.56 (-1.65%) | $106.99 | $104.19 | 88,102 | $841.12 M |
| 02/11/2025 | $106.82 | $107.65 (0.78%) | $108.24 | $106.29 | 59,100 | $865.97 M |
| 02/10/2025 | $108.98 | $106.93 (-1.88%) | $109.13 | $106.53 | 73,800 | $860.18 M |
| 02/07/2025 | $105.83 | $109.56 (3.52%) | $110.35 | $102.65 | 59,800 | $864.01 M |
| 02/06/2025 | $103.35 | $106.34 (2.89%) | $108.00 | $102.33 | 48,105 | $838.61 M |
| 02/05/2025 | $102.15 | $103.13 (0.96%) | $103.36 | $102.13 | 30,600 | $813.30 M |
| 02/04/2025 | $98.89 | $101.83 (2.97%) | $102.12 | $98.89 | 30,400 | $803.05 M |
| 02/03/2025 | $98.33 | $99.70 (1.39%) | $100.60 | $97.89 | 44,200 | $786.25 M |
| 01/31/2025 | $101.05 | $101.20 (0.15%) | $102.57 | $100.44 | 39,500 | $798.08 M |
| 01/30/2025 | $101.26 | $101.48 (0.22%) | $103.50 | $100.88 | 31,200 | $800.29 M |
| 01/29/2025 | $100.90 | $101.18 (0.28%) | $102.87 | $100.86 | 35,948 | $797.92 M |
| 01/28/2025 | $101.45 | $101.29 (-0.16%) | $102.16 | $100.64 | 48,000 | $798.79 M |
| 01/27/2025 | $101.36 | $101.96 (0.59%) | $102.56 | $100.78 | 32,700 | $804.07 M |
| 01/24/2025 | $99.76 | $101.42 (1.66%) | $101.58 | $98.85 | 29,443 | $799.81 M |
| 01/23/2025 | $100.50 | $100.48 (-0.02%) | $102.88 | $100.40 | 79,600 | $792.40 M |
| 01/22/2025 | $101.29 | $101.05 (-0.24%) | $102.08 | $100.39 | 55,800 | $796.90 M |
| 01/21/2025 | $101.50 | $101.89 (0.38%) | $103.11 | $101.50 | 37,916 | $803.52 M |
| 01/17/2025 | $101.29 | $100.90 (-0.39%) | $102.00 | $99.73 | 30,105 | $795.71 M |
| 01/16/2025 | $99.75 | $100.90 (1.15%) | $101.74 | $98.72 | 78,100 | $795.71 M |
| 01/15/2025 | $99.15 | $100.26 (1.12%) | $100.67 | $98.30 | 49,300 | $790.67 M |
| 01/14/2025 | $92.71 | $96.46 (4.04%) | $96.82 | $92.71 | 37,947 | $760.70 M |
| 01/13/2025 | $91.01 | $92.29 (1.41%) | $92.47 | $90.80 | 56,838 | $727.81 M |
| 01/10/2025 | $91.80 | $91.38 (-0.46%) | $91.88 | $89.53 | 42,140 | $720.64 M |
| 01/08/2025 | $92.01 | $93.22 (1.32%) | $93.96 | $91.77 | 33,600 | $735.15 M |
| 01/07/2025 | $94.21 | $92.92 (-1.37%) | $94.78 | $91.50 | 47,000 | $732.78 M |
| 01/06/2025 | $94.58 | $93.77 (-0.86%) | $95.31 | $93.66 | 41,400 | $739.48 M |
| 01/03/2025 | $91.96 | $93.88 (2.09%) | $93.97 | $90.90 | 48,570 | $740.35 M |
| 01/02/2025 | $92.58 | $91.53 (-1.13%) | $93.76 | $91.16 | 61,611 | $721.82 M |
| 12/31/2024 | $91.75 | $91.73 (-0.02%) | $92.33 | $90.90 | 41,441 | $723.40 M |
| 12/30/2024 | $90.42 | $91.07 (0.72%) | $91.94 | $90.00 | 29,000 | $718.19 M |
| 12/27/2024 | $91.73 | $91.05 (-0.74%) | $92.03 | $90.34 | 42,646 | $718.03 M |
| 12/26/2024 | $92.25 | $92.44 (0.21%) | $93.33 | $92.18 | 34,031 | $729.00 M |
| 12/24/2024 | $92.21 | $92.90 (0.75%) | $92.90 | $91.18 | 26,300 | $732.62 M |
| 12/23/2024 | $91.85 | $91.87 (0.02%) | $92.60 | $90.67 | 52,200 | $724.50 M |
| 12/20/2024 | $90.86 | $91.78 (1.01%) | $94.00 | $90.86 | 177,642 | $723.79 M |
| 12/19/2024 | $93.78 | $92.53 (-1.33%) | $94.36 | $92.15 | 46,300 | $729.71 M |
| 12/18/2024 | $97.58 | $93.25 (-4.44%) | $99.50 | $92.20 | 75,900 | $735.38 M |
| 12/17/2024 | $98.46 | $97.22 (-1.26%) | $99.30 | $96.63 | 76,900 | $766.69 M |
| 12/16/2024 | $98.50 | $99.20 (0.71%) | $100.88 | $97.72 | 52,900 | $782.31 M |
| 12/13/2024 | $98.22 | $98.50 (0.29%) | $99.42 | $96.78 | 37,105 | $776.79 M |
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.
