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
2018-07-16 21.90 22.00 21.90 22.00 200
2018-07-13 22.45 22.50 22.05 22.05 121
2018-07-11 22.15 22.15 22.15 22.15 15
2018-07-10 22.35 22.35 22.25 22.35 166
2018-07-09 22.50 22.50 22.45 22.45 630
2018-07-06 22.55 22.55 22.55 22.55 10
2018-07-05 22.30 22.30 22.15 22.15 121
2018-07-03 22.775 22.775 22.05 22.05 188
2018-07-02 22.35 22.35 21.85 21.85 342
2018-06-29 22.65 22.90 21.90 21.90 410
2018-06-28 21.95 22.15 21.925 21.925 942
2018-06-27 22.30 22.40 22.25 22.30 905
2018-06-26 22.80 22.80 22.60 22.75 683
2018-06-25 23.50 23.50 22.80 23.10 1,277
2018-06-22 22.30 24.00 22.30 24.00 1,311
2018-06-21 22.20 22.50 22.20 22.25 153
2018-06-20 22.25 22.25 22.25 22.25 102
2018-06-18 22.25 22.25 22.10 22.20 310
2018-06-15 22.15 22.50 22.15 22.45 20
2018-06-14 22.10 22.30 22.10 22.30 932
2018-06-12 22.10 22.20 22.10 22.20 112
2018-06-11 22.15 22.15 22.10 22.10 300
2018-06-07 22.20 22.20 22.15 22.15 120
2018-06-06 22.15 22.15 22.10 22.10 200
2018-06-05 21.90 22.05 21.90 22.05 357
2018-06-01 21.975 22.20 21.975 22.20 349
2018-05-30 22.00 22.00 21.95 21.95 150
2018-05-29 21.70 21.90 21.70 21.90 233
2018-05-25 22.125 22.125 22.125 22.125 100
2018-05-24 21.85 22.45 21.85 22.45 353

» More Northeast Bancorp Stock Price History

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