NORTHEAST BANCORP Historical Stock Price

Below is the stock price history for Northeast Bancorp NBN. Data is recorded each day for the historical open, high, low, close and volume. The Northeast Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Northeast Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 25.05 25.10 24.70 24.70 422
2017-11-22 25.15 25.20 25.125 25.15 460
2017-11-21 24.55 25.05 24.55 24.80 730
2017-11-20 24.25 24.60 24.25 24.60 245
2017-11-17 24.00 24.30 24.00 24.10 805
2017-11-16 24.00 24.15 23.75 24.05 459
2017-11-15 23.75 23.85 23.50 23.55 1,090
2017-11-14 23.50 23.80 23.40 23.60 1,794
2017-11-13 23.35 23.75 22.95 23.40 1,423
2017-11-10 23.55 23.65 23.30 23.65 986
2017-11-09 23.80 24.05 23.55 23.80 1,168
2017-11-08 23.45 23.775 23.30 23.35 849
2017-11-07 23.80 24.05 23.50 24.05 747
2017-11-06 24.60 24.60 24.00 24.00 2,705
2017-11-03 24.80 24.80 24.65 24.65 403
2017-11-02 24.90 25.30 24.90 25.10 962
2017-11-01 24.70 25.475 24.70 25.025 787
2017-10-31 25.75 25.90 25.40 25.85 1,731
2017-10-30 26.00 26.05 25.35 25.55 2,330
2017-10-27 26.25 26.70 26.25 26.55 1,786
2017-10-26 26.00 26.30 25.95 26.20 890
2017-10-25 27.10 27.15 26.45 26.50 1,791
2017-10-24 27.00 27.60 26.90 27.20 2,801
2017-10-23 26.40 26.85 26.40 26.80 1,999
2017-10-20 26.75 27.15 26.70 26.90 2,356
2017-10-19 26.90 27.00 26.70 26.75 1,901
2017-10-18 27.50 27.50 27.15 27.20 943
2017-10-17 27.55 27.75 27.40 27.40 1,888
2017-10-16 27.70 27.70 27.40 27.55 1,404
2017-10-13 27.70 27.70 27.45 27.50 1,339

» More Northeast Bancorp Stock Price History

To see other companies like Northeast Bancorp (NBN), view our stock market today for news, and other data.