Canada Markets closed

Northeast Bank (NBN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
33.46-0.32 (-0.95%)
At close: 04:00PM EST
33.46 0.00 (0.00%)
After hours: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202133.9734.2632.9633.4633.4618,700
Dec. 02, 202132.6433.9532.6433.7833.7822,300
Dec. 01, 202132.8933.8432.2032.2032.2020,300
Nov. 30, 202132.6532.8732.1932.3932.3916,200
Nov. 29, 202133.6433.6932.7432.9832.9815,400
Nov. 26, 202134.1734.1732.7832.7832.7815,000
Nov. 24, 202133.7934.6433.7934.5634.5613,600
Nov. 23, 202134.0134.2833.6033.8733.8711,400
Nov. 22, 202133.2034.1633.1034.0234.0218,700
Nov. 19, 202133.3433.5532.9332.9932.9918,200
Nov. 18, 202133.5633.5633.1133.3433.3417,500
Nov. 17, 202133.9834.0333.1333.2533.2518,400
Nov. 16, 202133.1934.3633.0333.9833.9814,600
Nov. 15, 202135.2835.2834.1934.4034.4017,600
Nov. 12, 202135.6935.6934.6534.9734.9723,300
Nov. 11, 202135.2035.8835.0035.4735.4715,000
Nov. 10, 202134.4735.0534.4634.9434.9421,700
Nov. 09, 202134.6634.9633.9534.8134.8119,400
Nov. 08, 202133.9935.1033.9934.9234.9222,300
Nov. 08, 20210.01 Dividend
Nov. 05, 202132.8634.1332.8634.1334.127,500
Nov. 04, 202132.7732.8132.4032.6132.6017,800
Nov. 03, 202132.4933.1432.0232.5332.5223,500
Nov. 02, 202132.9232.9231.7032.5032.4942,200
Nov. 01, 202133.4133.4232.4532.7132.7049,000
Oct. 29, 202133.3334.2232.9133.1033.0917,800
Oct. 28, 202134.0534.0530.0933.7433.7384,400
Oct. 27, 202134.4135.1532.9934.3434.3311,200
Oct. 26, 202134.8135.4234.3334.5534.546,300
Oct. 25, 202135.2035.6534.3935.0635.056,700
Oct. 22, 202135.7435.7435.1035.1835.174,200
Oct. 21, 202136.2336.2335.4235.5035.493,300
Oct. 20, 202135.7336.0735.6336.0736.063,700
Oct. 19, 202135.8036.7435.2635.7835.7720,400
Oct. 18, 202135.6435.9635.4235.9635.9511,800
Oct. 15, 202135.9936.1235.4435.4435.4317,300
Oct. 14, 202137.0837.0835.2535.7435.7337,700
Oct. 13, 202136.7037.5836.2736.2836.2713,300
Oct. 12, 202136.8937.0336.5336.7036.699,000
Oct. 11, 202136.5538.3136.2936.9536.9418,400
Oct. 08, 202136.6037.0636.4236.5936.5812,500
Oct. 07, 202136.6636.9335.9536.6636.6515,400
Oct. 06, 202136.5436.7635.8436.7036.6918,200
Oct. 05, 202135.9236.9635.9236.7236.7118,100
Oct. 04, 202134.2836.4034.0335.7635.7538,300
Oct. 01, 202133.8734.9633.6334.2934.28105,000
Sep. 30, 202133.9034.1833.6333.7233.7197,100
Sep. 29, 202134.0034.3033.7634.0334.0227,600
Sep. 28, 202134.1134.4933.1133.8933.8827,400
Sep. 27, 202134.2034.5033.8633.9233.9170,100
Sep. 24, 202133.7334.9433.4534.0033.9941,700
Sep. 23, 202132.6034.1032.1433.6733.6626,600
Sep. 22, 202132.2932.7832.2632.5332.529,500
Sep. 21, 202131.9432.2831.9032.2132.205,700
Sep. 20, 202132.2632.8832.0032.0532.0419,800
Sep. 17, 202132.5233.2332.2333.2233.2132,600
Sep. 16, 202132.1132.9232.1032.6432.6319,500
Sep. 15, 202132.2032.3632.0232.3632.3527,500
Sep. 14, 202132.1432.2031.7232.0432.0320,200
Sep. 13, 202132.1532.1632.0332.1532.1412,300
Sep. 10, 202132.0032.1531.9532.1532.1415,900
Sep. 09, 202131.9932.2931.9932.2032.1911,400
Sep. 08, 202132.3332.7231.6732.0332.0217,000
Sep. 07, 202133.7433.7432.3532.5432.538,900
Sep. 03, 202133.8733.8733.3333.5233.5114,600
Sep. 02, 202133.1533.8833.0633.8333.8218,900
Sep. 01, 202132.6633.1932.5332.9732.9673,400
Aug. 31, 202132.2432.7832.2432.7432.737,500
Aug. 30, 202132.3732.6432.2232.3632.355,900
Aug. 27, 202132.1832.4632.0032.2332.2214,900
Aug. 26, 202132.5032.9131.7932.0532.0416,800
Aug. 25, 202133.2533.4432.1832.3832.3754,300
Aug. 24, 202133.2033.5932.8332.9932.9832,100
Aug. 23, 202133.8033.8032.8133.2033.1922,600
Aug. 20, 202134.0434.2433.4933.6733.6629,800
Aug. 19, 202134.2734.7834.0034.1034.0932,900
Aug. 18, 202134.5634.8533.2134.4034.3912,000
Aug. 17, 202134.8734.9734.5334.7134.7010,900
Aug. 16, 202134.8935.2134.3234.9134.9022,900
Aug. 13, 202135.1635.1934.7134.8934.8813,000
Aug. 12, 202134.3835.2834.3835.2635.2512,400
Aug. 12, 20210.01 Dividend
Aug. 11, 202133.8234.6533.4034.3434.3216,900
Aug. 10, 202133.3033.9632.9633.7633.749,900
Aug. 09, 202133.1833.7132.9833.3033.2821,800
Aug. 06, 202132.3433.2732.2633.1233.1033,100
Aug. 05, 202132.2932.7031.9532.2532.2325,300
Aug. 04, 202132.2432.4632.0032.2232.2016,800
Aug. 03, 202131.9932.6431.7532.3932.3735,300
Aug. 02, 202132.1532.4531.1231.9931.9752,400
Jul. 30, 202131.2432.5230.8931.9131.8942,000
Jul. 29, 202130.2532.6530.2131.5531.5349,400
Jul. 28, 202129.2130.4229.2130.2530.2363,000
Jul. 27, 202129.3329.8329.0829.0929.0734,500
Jul. 26, 202129.2930.0029.2529.3429.3230,800
Jul. 23, 202129.3929.5229.1829.2029.1814,200
Jul. 22, 202129.7029.8529.2129.2529.2310,300
Jul. 21, 202129.8630.1429.7029.8029.7817,800
Jul. 20, 202129.1430.0729.0729.5629.5424,600
Jul. 19, 202129.8029.8329.0429.2429.2238,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...