STOCKS PARE GAINS EVEN AS POWELL SOOTHES RATE NERVES

Fed chair: "It is unlikely the next policy move will be a hike"

Northeast Bank (NBN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

53.02

+1.30

(+2.51%)

At close: 04:00PM EDT

53.02

0.00

(0.00%)

After hours:

04:01PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	51.83	53.55	51.69	53.02	53.02	18,833
Apr 30, 2024	51.79	52.05	51.50	51.72	51.72	16,700
Apr 29, 2024	52.93	53.00	51.92	51.93	51.93	17,000
Apr 26, 2024	52.61	54.41	52.10	52.51	52.51	18,300
Apr 25, 2024	50.92	52.34	50.92	51.79	51.79	32,700
Apr 24, 2024	52.99	53.41	52.38	52.49	52.49	18,200
Apr 23, 2024	52.33	54.10	52.33	53.52	53.52	19,300
Apr 22, 2024	53.23	54.31	52.48	52.62	52.62	23,800
Apr 19, 2024	50.45	52.95	50.45	52.83	52.83	40,800
Apr 18, 2024	51.61	51.61	50.25	50.82	50.82	24,600
Apr 17, 2024	51.42	51.42	50.02	50.28	50.28	12,900
Apr 16, 2024	50.99	51.37	50.32	50.70	50.70	18,600
Apr 15, 2024	51.54	51.63	50.51	50.80	50.80	23,600
Apr 12, 2024	51.55	51.83	51.14	51.73	51.73	19,700
Apr 11, 2024	52.15	52.15	50.86	51.68	51.68	30,500
Apr 10, 2024	53.02	53.02	50.32	51.63	51.63	44,400
Apr 09, 2024	55.07	55.11	53.56	54.06	54.06	40,100
Apr 08, 2024	54.94	55.59	54.59	55.11	55.11	48,900
Apr 05, 2024	55.20	55.49	54.48	54.66	54.66	53,000
Apr 04, 2024	56.00	56.26	55.14	55.30	55.30	22,100
Apr 03, 2024	54.69	56.06	54.69	55.38	55.38	30,000
Apr 02, 2024	54.47	54.82	54.17	54.69	54.69	35,500
Apr 01, 2024	55.09	55.37	53.61	55.07	55.07	55,100
Mar 28, 2024	54.98	55.80	54.91	55.34	55.34	79,900
Mar 27, 2024	54.99	55.88	54.50	55.32	55.32	64,300
Mar 26, 2024	54.25	54.86	53.87	54.70	54.70	52,600
Mar 25, 2024	53.75	54.62	53.64	54.59	54.59	31,000
Mar 22, 2024	53.58	53.90	53.08	53.51	53.51	53,000
Mar 21, 2024	53.60	53.97	53.00	53.58	53.58	31,700
Mar 20, 2024	51.00	53.81	51.00	53.48	53.48	28,800
Mar 19, 2024	50.90	51.89	50.90	51.25	51.25	26,600
Mar 18, 2024	51.25	51.25	49.97	51.01	51.01	46,100
Mar 15, 2024	49.07	50.88	49.07	50.75	50.75	55,900
Mar 14, 2024	50.57	50.57	49.15	49.42	49.42	21,700
Mar 13, 2024	52.07	52.27	50.06	50.89	50.89	45,000
Mar 12, 2024	52.43	53.15	51.91	51.99	51.99	14,000
Mar 11, 2024	52.63	53.64	52.63	52.89	52.89	13,400
Mar 08, 2024	54.22	54.22	53.20	53.44	53.44	46,400
Mar 07, 2024	53.55	54.54	52.81	53.61	53.61	27,700
Mar 06, 2024	53.81	53.81	52.37	52.99	52.99	29,400
Mar 05, 2024	52.79	54.22	52.79	53.93	53.93	20,200
Mar 04, 2024	53.25	54.00	52.94	53.15	53.15	27,200
Mar 01, 2024	53.00	53.33	52.73	52.99	52.99	47,100
Feb 29, 2024	53.42	54.07	52.82	53.39	53.39	22,200
Feb 28, 2024	52.51	53.07	52.50	52.59	52.59	28,600
Feb 27, 2024	53.65	53.65	52.60	53.00	53.00	38,800
Feb 26, 2024	52.52	54.31	52.27	52.99	52.99	14,500
Feb 23, 2024	52.46	53.05	52.16	53.00	53.00	12,800
Feb 22, 2024	52.30	53.01	52.30	52.70	52.70	15,500
Feb 21, 2024	52.90	52.91	51.68	52.20	52.20	13,500
Feb 20, 2024	53.79	53.79	52.26	52.75	52.75	16,500
Feb 16, 2024	54.11	54.42	53.34	53.80	53.80	18,100
Feb 15, 2024	53.34	54.63	52.82	54.11	54.11	28,400
Feb 14, 2024	53.00	53.37	52.02	53.25	53.25	15,800
Feb 13, 2024	54.06	55.11	51.60	52.01	52.01	23,400
Feb 12, 2024	54.80	55.78	54.65	55.36	55.36	16,100
Feb 09, 2024	53.44	54.11	53.01	54.11	54.11	8,000
Feb 09, 2024	0.01 Dividend
Feb 08, 2024	54.97	54.97	53.06	53.06	53.05	7,600
Feb 07, 2024	53.44	53.45	51.01	52.89	52.88	22,300
Feb 06, 2024	53.14	53.91	52.88	53.02	53.01	14,000
Feb 05, 2024	52.76	53.74	52.15	52.77	52.76	17,000
Feb 02, 2024	52.95	54.88	52.39	52.75	52.74	20,700
Feb 01, 2024	55.01	56.00	53.14	53.63	53.62	18,900
Jan 31, 2024	59.00	59.00	54.32	54.83	54.82	35,000
Jan 30, 2024	56.62	58.79	55.18	58.48	58.47	28,100
Jan 29, 2024	56.01	57.60	56.01	57.12	57.11	34,600
Jan 26, 2024	56.35	56.75	54.73	55.62	55.61	29,700
Jan 25, 2024	55.01	56.33	53.46	55.88	55.87	32,600
Jan 24, 2024	54.80	54.80	53.69	54.40	54.39	5,800
Jan 23, 2024	55.96	56.49	53.87	53.87	53.86	14,300
Jan 22, 2024	53.94	55.75	53.94	55.48	55.47	8,300
Jan 19, 2024	52.69	53.85	52.50	53.66	53.65	10,300
Jan 18, 2024	52.16	52.50	51.19	52.50	52.49	6,500
Jan 17, 2024	51.30	52.46	50.16	52.03	52.02	12,400
Jan 16, 2024	51.96	52.33	51.30	51.86	51.85	13,000
Jan 12, 2024	52.50	52.50	51.41	51.70	51.69	11,800
Jan 11, 2024	51.68	52.05	50.77	51.83	51.82	16,600
Jan 10, 2024	52.24	53.04	51.76	52.66	52.65	12,600
Jan 09, 2024	53.43	53.43	51.49	52.43	52.42	8,700
Jan 08, 2024	53.92	54.18	53.83	54.05	54.04	5,700
Jan 05, 2024	53.60	54.76	53.60	54.04	54.03	13,000
Jan 04, 2024	53.16	54.26	53.15	53.75	53.74	19,700
Jan 03, 2024	54.76	54.87	52.99	52.99	52.98	14,900
Jan 02, 2024	54.64	55.98	53.73	54.71	54.70	20,400
Dec 29, 2023	55.13	55.23	54.91	55.19	55.18	16,000
Dec 28, 2023	56.00	56.16	55.19	55.86	55.85	14,300
Dec 27, 2023	56.50	56.82	56.00	56.25	56.24	25,400
Dec 26, 2023	56.50	57.00	56.10	56.49	56.48	21,200
Dec 22, 2023	57.54	57.89	56.33	56.68	56.67	32,600
Dec 21, 2023	57.36	57.36	56.79	56.95	56.94	11,600
Dec 20, 2023	56.85	59.00	56.01	56.39	56.38	24,200
Dec 19, 2023	56.64	58.01	56.64	57.36	57.35	20,400
Dec 18, 2023	55.49	56.66	55.31	55.99	55.98	25,400
Dec 15, 2023	56.68	56.68	54.06	55.03	55.02	39,600
Dec 14, 2023	56.00	56.79	54.85	56.38	56.37	22,900
Dec 13, 2023	52.94	56.30	52.86	54.98	54.97	30,200
Dec 12, 2023	53.23	56.12	52.79	53.02	53.01	15,300
Dec 11, 2023	54.43	54.43	53.45	53.45	53.44	19,900
Dec 08, 2023	53.07	54.34	53.07	53.99	53.98	7,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7269+0.0008(+0.11%)

CRUDE OIL79.04-2.89(-3.53%)

Bitcoin CAD78,701.54-3,523.34(-4.28%)

STOCKS PARE GAINS EVEN AS POWELL SOOTHES RATE NERVES

Northeast Bank (NBN)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7269
+0.0008(+0.11%)

CRUDE OIL
79.04
-2.89(-3.53%)

Bitcoin CAD
78,701.54
-3,523.34(-4.28%)