NBN - Northeast Bank

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201921.1021.1620.5021.0021.0017,515
Jul 16, 201921.1621.2920.9921.1621.1620,000
Jul 15, 201920.9621.3820.9021.0021.0024,100
Jul 12, 201921.3621.3620.9120.9220.9229,000
Jul 11, 201921.3721.4020.8120.9920.9913,200
Jul 10, 201920.8021.3220.6320.9420.9424,500
Jul 09, 201920.5520.8320.5320.7020.7015,200
Jul 08, 201921.0021.0020.5320.6920.6928,400
Jul 05, 201921.2321.6920.9921.2521.2510,600
Jul 03, 201921.4921.4920.9321.3521.355,300
Jul 02, 201921.4421.5720.9121.2021.2017,700
Jul 01, 201923.6923.6920.7021.2621.2676,900
Jun 28, 201920.1327.5820.0527.5827.5845,700
Jun 27, 201919.2820.2319.2820.2220.2215,000
Jun 26, 201919.3019.7519.0219.2619.269,300
Jun 25, 201919.3219.6019.0719.4819.488,300
Jun 24, 201919.9520.0219.2919.2919.2910,300
Jun 21, 201919.9020.0819.8319.9319.9315,700
Jun 20, 201920.5120.5119.6620.0220.0210,500
Jun 19, 201920.3020.5320.2220.3720.3716,500
Jun 18, 201920.1720.5019.8520.1420.1416,600
Jun 17, 201920.5920.7419.8120.1820.1816,300
Jun 14, 201920.6420.9620.6020.7320.7313,100
Jun 13, 201920.9821.2420.5620.7920.7917,200
Jun 12, 201921.3621.6020.6420.7620.7611,100
Jun 11, 201921.3721.6520.8621.3821.3820,400
Jun 10, 201921.6922.0421.0921.3121.3113,300
Jun 07, 201921.5021.7121.2021.6421.6418,000
Jun 06, 201921.6821.6821.0221.4821.488,400
Jun 05, 201921.6421.7421.3421.4021.409,400
Jun 04, 201921.2021.5721.0221.5721.5713,700
Jun 03, 201920.6621.1420.3121.0521.0535,700
May 31, 201920.9521.4520.6520.6620.6611,700
May 30, 201921.3521.5620.9121.1721.1710,500
May 29, 201921.1321.5420.8221.3321.3318,600
May 28, 201921.1621.3721.0721.2321.239,700
May 24, 201921.4421.6521.1621.3821.388,800
May 23, 201921.5521.5521.2321.3521.3515,600
May 22, 201921.4021.9021.4021.6321.6318,300
May 21, 201921.6021.7521.3921.4621.4620,400
May 20, 201920.8521.6020.8521.4021.4023,500
May 17, 201921.2421.3820.6021.0821.0826,700
May 16, 201921.3821.5021.1221.3221.3216,300
May 15, 201921.3121.5521.2121.3921.3925,900
May 14, 201920.9821.5120.9621.4121.4137,600
May 13, 201921.3721.4220.8020.9220.9219,500
May 10, 201921.3721.7521.2521.5621.5616,000
May 10, 20190.01 Dividend
May 09, 201921.2721.5621.2521.4121.4017,800
May 08, 201921.4921.7021.2721.3821.3724,100
May 07, 201921.3821.7121.0121.5521.5438,900
May 06, 201921.4721.7021.3621.4521.4434,100
May 03, 201921.1221.7121.1021.6221.6136,400
May 02, 201921.5621.6821.0821.1421.1326,600
May 01, 201921.8322.1321.4221.5721.5650,700
Apr 30, 201921.7221.9321.0821.9221.9128,600
Apr 29, 201921.9722.3821.7022.0522.0429,500
Apr 26, 201921.7521.9821.5421.9221.9128,000
Apr 25, 201921.7121.9021.5821.7521.7419,100
Apr 24, 201921.8321.9821.7521.8421.8332,400
Apr 23, 201921.4721.9121.4721.7821.7735,500
Apr 22, 201921.6321.9621.4621.6021.5914,100
Apr 18, 201921.0621.9921.0021.6421.63142,000
Apr 17, 201921.2221.3521.0021.1321.1274,400
Apr 16, 201921.1221.3520.9820.9920.9859,800
Apr 15, 201921.1921.2620.9321.0721.0614,000
Apr 12, 201921.1821.4321.0321.1021.0924,900
Apr 11, 201921.2721.7921.0021.0421.0330,000
Apr 10, 201920.5321.3520.0021.2621.25193,400
Apr 09, 201920.5020.8120.3620.3620.3528,300
Apr 08, 201920.6620.6920.2520.6620.6597,000
Apr 05, 201920.5120.7020.4920.6020.5935,900
Apr 04, 201920.4420.7120.4120.6020.5932,900
Apr 03, 201920.4520.8020.2520.4420.4336,000
Apr 02, 201920.8520.8520.2320.3320.3268,200
Apr 01, 201920.6520.9419.8220.5320.5230,900
Mar 29, 201920.6621.1420.4020.6820.67191,300
Mar 28, 201921.2021.2020.7620.9420.9319,300
Mar 27, 201920.5121.2820.3021.2721.2617,200
Mar 26, 201920.4620.8720.3720.8020.7917,700
Mar 25, 201920.3820.6419.8720.4720.4613,000
Mar 22, 201920.6020.9020.2520.3920.3825,900
Mar 21, 201920.7320.8820.5820.7020.6917,500
Mar 20, 201921.1121.1120.4720.6420.6316,200
Mar 19, 201921.3521.4721.0921.1421.1324,700
Mar 18, 201920.9721.4020.8421.2221.2114,800
Mar 15, 201921.1821.4021.0421.0821.0731,300
Mar 14, 201921.2821.4021.2021.2421.2314,700
Mar 13, 201921.0121.4721.0121.2521.2413,500
Mar 12, 201921.0621.4120.7021.3021.2912,800
Mar 11, 201920.7921.2920.7421.0621.0519,600
Mar 08, 201920.0920.9720.0920.8020.7913,100
Mar 07, 201921.1521.5320.1220.1520.1441,700
Mar 06, 201921.6321.6321.3421.5321.5238,100
Mar 05, 201921.6021.6921.3021.5821.5725,300
Mar 04, 201920.9521.6620.8721.5021.4942,800
Mar 01, 201920.3221.0020.2320.8720.8637,900
Feb 28, 201919.2420.3819.2420.2820.2724,800
Feb 27, 201919.5519.8018.7519.1719.16602,800
Feb 26, 201919.5120.1319.0419.4319.4233,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...