NBN - Northeast Bank

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201922.7823.2322.5323.0523.0546,000
Sep 19, 201922.8923.1922.7022.7022.7016,600
Sep 18, 201922.5522.9622.5122.7822.7813,100
Sep 17, 201922.6422.8522.5122.6222.6213,000
Sep 16, 201922.6622.9122.4822.5022.5016,800
Sep 13, 201922.6922.9022.3522.7022.7038,500
Sep 12, 201921.8622.6621.7622.6022.6028,500
Sep 11, 201921.7522.2321.3721.7921.7935,100
Sep 10, 201921.8221.8921.5521.7521.7518,500
Sep 09, 201920.7521.7920.7421.5321.5315,200
Sep 06, 201920.8321.1420.8020.9520.9531,800
Sep 05, 201920.6520.8820.4520.6320.6311,000
Sep 04, 201920.1320.7319.9020.4620.4648,500
Sep 03, 201920.7020.7119.8819.9719.9723,300
Aug 30, 201920.9421.0020.8520.9920.999,900
Aug 29, 201920.7221.0020.4020.9020.909,800
Aug 28, 201920.0720.7020.0720.7020.7012,500
Aug 27, 201920.7820.7819.9120.2120.2120,700
Aug 26, 201920.3120.8420.1420.6420.6419,400
Aug 23, 201920.8220.8219.8120.3020.3023,600
Aug 22, 201920.6820.8420.3620.7720.777,000
Aug 21, 201920.5020.8520.4520.5620.568,000
Aug 20, 201920.7520.8520.4220.6420.648,400
Aug 19, 201920.8420.9920.6520.9120.918,900
Aug 16, 201920.3920.9720.3920.6620.6617,100
Aug 15, 201920.4020.7620.2520.2820.2817,900
Aug 15, 20190.01 Dividend
Aug 14, 201920.5220.7720.2020.3920.3812,500
Aug 13, 201920.7521.0520.6720.8120.8020,400
Aug 12, 201920.5520.9920.5520.7620.7512,900
Aug 09, 201920.9420.9420.6320.6720.666,800
Aug 08, 201920.7821.2020.7820.9120.9027,700
Aug 07, 201920.2120.9220.2120.8620.8510,000
Aug 06, 201920.8121.0320.2220.3920.3814,200
Aug 05, 201921.0521.4320.4020.6320.6238,000
Aug 02, 201921.6521.7821.0121.6121.6021,900
Aug 01, 201921.9022.1421.2921.3121.3023,900
Jul 31, 201921.5522.1621.4021.9521.9455,000
Jul 30, 201921.3221.4020.8921.0621.0516,600
Jul 29, 201921.2021.3521.0021.3321.3226,000
Jul 26, 201921.1221.2120.9721.2021.1924,000
Jul 25, 201921.2021.2120.9321.0721.0611,500
Jul 24, 201921.1721.2720.7721.1121.1022,100
Jul 23, 201921.0421.3320.9221.0821.0714,200
Jul 22, 201921.3021.3020.8921.0821.0738,000
Jul 19, 201920.9821.3820.9821.0121.005,800
Jul 18, 201921.0021.2320.6721.1621.1513,800
Jul 17, 201921.1021.4220.5021.0020.9918,600
Jul 16, 201921.1621.2920.9921.1621.1520,000
Jul 15, 201920.9621.3820.9021.0020.9924,100
Jul 12, 201921.3621.3620.9120.9220.9129,000
Jul 11, 201921.3721.4020.8120.9920.9813,200
Jul 10, 201920.8021.3220.6320.9420.9324,500
Jul 09, 201920.5520.8320.5320.7020.6915,200
Jul 08, 201921.0021.0020.5320.6920.6828,400
Jul 05, 201921.2321.6920.9921.2521.2410,600
Jul 03, 201921.4921.4920.9321.3521.345,300
Jul 02, 201921.4421.5720.9121.2021.1917,700
Jul 01, 201923.6923.6920.7021.2621.2576,900
Jun 28, 201920.1327.5820.0527.5827.5745,700
Jun 27, 201919.2820.2319.2820.2220.2115,000
Jun 26, 201919.3019.7519.0219.2619.259,300
Jun 25, 201919.3219.6019.0719.4819.478,300
Jun 24, 201919.9520.0219.2919.2919.2810,300
Jun 21, 201919.9020.0819.8319.9319.9215,700
Jun 20, 201920.5120.5119.6620.0220.0110,500
Jun 19, 201920.3020.5320.2220.3720.3616,500
Jun 18, 201920.1720.5019.8520.1420.1316,600
Jun 17, 201920.5920.7419.8120.1820.1716,300
Jun 14, 201920.6420.9620.6020.7320.7213,100
Jun 13, 201920.9821.2420.5620.7920.7817,200
Jun 12, 201921.3621.6020.6420.7620.7511,100
Jun 11, 201921.3721.6520.8621.3821.3720,400
Jun 10, 201921.6922.0421.0921.3121.3013,300
Jun 07, 201921.5021.7121.2021.6421.6318,000
Jun 06, 201921.6821.6821.0221.4821.478,400
Jun 05, 201921.6421.7421.3421.4021.399,400
Jun 04, 201921.2021.5721.0221.5721.5613,700
Jun 03, 201920.6621.1420.3121.0521.0435,700
May 31, 201920.9521.4520.6520.6620.6511,700
May 30, 201921.3521.5620.9121.1721.1610,500
May 29, 201921.1321.5420.8221.3321.3218,600
May 28, 201921.1621.3721.0721.2321.229,700
May 24, 201921.4421.6521.1621.3821.378,800
May 23, 201921.5521.5521.2321.3521.3415,600
May 22, 201921.4021.9021.4021.6321.6218,300
May 21, 201921.6021.7521.3921.4621.4520,400
May 20, 201920.8521.6020.8521.4021.3923,500
May 17, 201921.2421.3820.6021.0821.0726,700
May 16, 201921.3821.5021.1221.3221.3116,300
May 15, 201921.3121.5521.2121.3921.3825,900
May 14, 201920.9821.5120.9621.4121.4037,600
May 13, 201921.3721.4220.8020.9220.9119,500
May 10, 201921.3721.7521.2521.5621.5516,000
May 10, 20190.01 Dividend
May 09, 201921.2721.5621.2521.4121.3917,800
May 08, 201921.4921.7021.2721.3821.3624,100
May 07, 201921.3821.7121.0121.5521.5338,900
May 06, 201921.4721.7021.3621.4521.4334,100
May 03, 201921.1221.7121.1021.6221.6036,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...