Canada Markets open in 18 mins

Northeast Bank (NBN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
35.60-0.15 (-0.42%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2022------
May 23, 202235.6736.6435.6736.0036.0019,100
May 20, 202235.8536.2735.4235.6035.6015,300
May 19, 202236.1836.2435.3435.7535.7527,900
May 18, 202236.5837.2136.0736.2836.2846,000
May 17, 202235.6636.9235.6636.6636.6628,900
May 16, 202235.8236.1635.3535.3735.3781,300
May 13, 202235.7936.3835.4735.9335.9328,000
May 12, 202235.9235.9234.9035.4535.4530,300
May 11, 202234.8236.2234.6736.0136.0139,500
May 10, 202235.2035.4733.9234.6034.6053,200
May 09, 202234.7235.3134.7035.0735.0734,700
May 06, 202235.4535.4935.0035.2135.2123,100
May 05, 202235.7936.0535.2135.9435.9423,900
May 04, 202236.5536.6835.7536.2536.2527,500
May 03, 202237.3137.3136.5736.9236.9226,300
May 02, 202237.5337.7936.3237.1237.1235,900
Apr 29, 202238.0038.0537.2737.4237.4221,000
Apr 28, 202236.5038.4236.5038.2238.2241,400
Apr 27, 202236.2036.5435.6036.2736.2749,500
Apr 26, 202234.5036.7834.5036.3236.3246,200
Apr 25, 202235.6735.9834.7835.3935.3938,000
Apr 22, 202237.0537.7135.8536.1136.1120,200
Apr 21, 202237.2438.1237.1737.3437.3441,200
Apr 20, 202235.8237.2035.6936.6936.6926,500
Apr 19, 202235.6436.2035.4435.9735.9737,200
Apr 18, 202234.8235.4834.6435.1435.1423,100
Apr 14, 202235.1435.3234.6134.8834.8816,800
Apr 13, 202234.7535.3334.5035.0935.0928,400
Apr 12, 202234.6135.1834.5834.7934.7941,900
Apr 11, 202234.1234.9133.3234.6934.6952,000
Apr 08, 202233.7934.6033.7934.4034.4035,100
Apr 07, 202234.2534.3633.3833.9633.9644,300
Apr 06, 202234.0634.6233.9633.9633.9632,800
Apr 05, 202233.9534.4433.8634.2134.2133,700
Apr 04, 202234.2535.0733.9033.9233.9275,200
Apr 01, 202234.2534.6433.9134.0534.0571,200
Mar 31, 202234.4834.8733.9834.1134.1195,300
Mar 30, 202234.2734.6534.0834.6234.6234,200
Mar 29, 202234.5535.2834.3234.3534.3533,000
Mar 28, 202234.3734.5333.9934.5334.5331,400
Mar 25, 202234.6134.7433.0934.6134.6132,100
Mar 24, 202234.6235.1434.4335.0035.0040,900
Mar 23, 202234.5134.5334.0634.3734.3741,400
Mar 22, 202235.3435.5233.9934.2534.2585,500
Mar 21, 202235.1935.2334.8834.9934.9944,600
Mar 18, 202234.9735.2234.7234.7934.7933,500
Mar 17, 202236.1236.1235.1735.4035.4012,500
Mar 16, 202235.5036.3535.2535.8035.8036,200
Mar 15, 202235.1035.6134.9735.2035.2029,700
Mar 14, 202236.1836.7434.7834.9634.9654,300
Mar 11, 202235.3636.2935.0135.8335.8317,300
Mar 10, 202234.6635.4434.6635.4435.448,600
Mar 09, 202236.3036.4034.9535.1035.1047,500
Mar 08, 202235.0036.1034.9535.3235.3230,200
Mar 07, 202235.5335.5334.7034.8634.8628,000
Mar 04, 202235.5536.2235.4535.6835.6821,300
Mar 03, 202236.5136.7736.1836.5336.5315,600
Mar 02, 202235.2436.4135.2436.1936.1915,800
Mar 01, 202236.4836.4834.8835.2935.2929,800
Feb 28, 202236.7636.9536.4036.4236.4210,300
Feb 25, 202236.0837.1936.0836.9936.999,100
Feb 24, 202236.2536.4235.7535.9635.9615,100
Feb 23, 202236.6437.0236.5036.9136.917,800
Feb 22, 202237.5937.8736.2036.2436.2410,800
Feb 18, 202237.7438.2837.4937.8637.8612,200
Feb 17, 202237.8638.1937.3037.8037.805,500
Feb 16, 202237.8638.0537.4037.9037.9010,700
Feb 15, 202237.6638.6037.3138.1838.1851,300
Feb 14, 202237.6738.0037.4337.4737.478,800
Feb 11, 202237.6338.2337.4937.8537.856,100
Feb 10, 202238.7438.7537.5237.5437.5413,400
Feb 09, 202238.7139.1438.1638.5538.5511,900
Feb 09, 20220.01 Dividend
Feb 08, 202238.0539.1838.0538.3338.3213,800
Feb 07, 202238.2538.2937.5038.1538.1412,400
Feb 04, 202237.9338.6937.8838.1538.145,200
Feb 03, 202237.9838.5037.5638.0438.038,400
Feb 02, 202237.4838.0937.2137.9537.9410,500
Feb 01, 202236.6237.6736.2237.6737.6615,200
Jan 31, 202236.4237.0735.9936.5236.5148,800
Jan 28, 202236.0037.4835.4136.6436.6368,800
Jan 27, 202236.0137.5936.0136.4436.4312,000
Jan 26, 202236.2737.3535.5135.9135.9045,400
Jan 25, 202235.9636.3335.4236.0236.0140,000
Jan 24, 202235.9036.4335.5236.2036.1925,400
Jan 21, 202236.0039.4035.9036.2236.217,200
Jan 20, 202236.7737.0636.2436.2636.259,400
Jan 19, 202237.1037.2036.5136.9236.9125,500
Jan 18, 202237.8037.8337.1237.1237.1116,100
Jan 14, 202238.5638.9237.5437.8137.8016,700
Jan 13, 202237.8739.4037.8538.9638.9516,000
Jan 12, 202237.2237.7336.8637.5037.4910,700
Jan 11, 202237.2341.0537.2137.4037.3921,300
Jan 10, 202237.2437.8636.8637.1937.1841,700
Jan 07, 202236.8037.3936.6737.1037.0914,900
Jan 06, 202237.0037.0035.9536.8236.8120,400
Jan 05, 202236.8136.8135.9035.9935.9817,100
Jan 04, 202236.3736.7535.9035.9335.9210,200
Jan 03, 202236.0736.7935.8436.1536.1412,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...