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
2018-10-19 22.17 22.34 22.17 22.30 618
2018-10-18 22.68 22.68 22.13 22.13 735
2018-10-17 21.89 22.31 21.89 22.25 371
2018-10-16 21.55 21.94 21.55 21.77 119
2018-10-15 22.25 22.31 22.01 22.01 284
2018-10-12 22.42 22.625 22.42 22.625 340
2018-10-11 22.61 22.72 22.53 22.55 629
2018-10-10 22.15 22.56 22.15 22.50 3,071
2018-10-09 22.04 22.44 22.04 22.355 1,504
2018-10-08 22.00 22.30 22.00 22.26 873
2018-10-05 22.10 22.10 22.10 22.10 15
2018-10-04 22.07 22.13 22.07 22.13 206
2018-10-03 21.25 21.52 21.22 21.52 250
2018-10-02 21.18 21.18 20.95 20.99 623
2018-10-01 21.64 21.64 21.64 21.64 15
2018-09-28 21.85 21.85 21.80 21.80 137
2018-09-27 22.00 22.05 21.75 21.90 305
2018-09-26 22.05 22.30 22.05 22.20 61
2018-09-25 22.10 22.20 22.10 22.15 72
2018-09-24 21.60 21.75 21.55 21.70 146
2018-09-21 21.525 21.75 21.25 21.55 1,745
2018-09-20 21.75 21.75 21.30 21.325 902
2018-09-19 21.15 21.15 21.15 21.15 118
2018-09-18 20.75 21.00 20.75 20.95 44
2018-09-17 21.60 21.65 21.35 21.35 1,704
2018-09-14 21.15 21.65 21.15 21.50 525
2018-09-13 21.75 21.80 21.70 21.70 881
2018-09-12 21.80 22.00 21.45 22.00 2,099
2018-09-11 21.85 21.85 21.80 21.80 543
2018-09-10 21.65 22.10 21.65 22.10 343

» More Northeast Bancorp Stock Price History

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