Canada markets closed

Northeast Community Bancorp, Inc. (NECB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
16.61-0.23 (-1.37%)
At close: 04:00PM EDT
16.61 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202416.8316.8316.6016.6116.6134,270
May 06, 202416.5916.8416.5916.8416.8476,300
May 03, 202416.4316.6916.3716.6016.6041,900
May 02, 202415.8416.4915.8416.4316.4381,700
May 01, 202415.8116.2315.8116.1616.1646,100
Apr 30, 202416.0416.0415.6815.7815.7844,100
Apr 29, 202415.7616.0015.7615.8915.8933,500
Apr 26, 202415.7015.9915.7015.8815.8846,400
Apr 25, 202415.4115.8215.4115.7015.7044,300
Apr 24, 202415.4515.5015.3115.4515.4517,200
Apr 23, 202415.5215.6415.4815.6115.6128,200
Apr 22, 202415.2915.4915.2915.4815.4817,200
Apr 19, 202415.0115.3415.0115.3415.3446,100
Apr 18, 202415.0115.1314.9615.0415.0435,500
Apr 17, 202414.9815.0814.8914.9214.9232,500
Apr 16, 202414.8715.0614.8714.9514.9522,700
Apr 15, 202415.0015.1414.8814.9814.9831,800
Apr 12, 202414.9915.1414.9015.0515.0524,400
Apr 11, 202415.0315.1114.9615.0915.0926,700
Apr 10, 202415.0515.2914.8415.0915.0961,300
Apr 09, 202415.3415.4015.0715.3115.3119,900
Apr 08, 202415.2715.3715.2015.2615.2625,300
Apr 05, 202415.5315.5315.1715.2915.2918,700
Apr 04, 202415.4815.6315.4515.5515.5524,400
Apr 04, 20240.1 Dividend
Apr 03, 202415.3615.5215.3415.4515.3535,800
Apr 02, 202415.5015.5015.2915.4615.3624,900
Apr 01, 202415.6815.6815.4815.6115.5133,700
Mar 28, 202415.6015.7915.5915.7315.6333,200
Mar 27, 202415.3315.6015.3315.6015.5029,800
Mar 26, 202415.2915.3415.1515.3215.2227,700
Mar 25, 202415.3915.4815.1615.2715.1765,600
Mar 22, 202415.3915.5215.3915.4215.3233,900
Mar 21, 202415.2815.4615.2815.4315.3333,300
Mar 20, 202415.0415.3115.0015.3015.2033,900
Mar 19, 202414.9915.1414.7715.1015.0065,900
Mar 18, 202415.2215.2315.0315.0414.9439,200
Mar 15, 202415.0015.2515.0015.1115.0198,500
Mar 14, 202415.2615.3014.9615.0014.9050,900
Mar 13, 202415.4015.4915.1715.3715.2759,900
Mar 12, 202415.3115.4115.1915.3815.2843,300
Mar 11, 202414.4115.4314.2615.3915.29156,200
Mar 08, 202415.5915.7115.4415.5015.4035,100
Mar 07, 202415.5315.5915.4515.5615.4629,800
Mar 06, 202415.5215.6015.2615.4715.3789,500
Mar 05, 202415.2715.6215.2715.5615.4636,000
Mar 04, 202415.5915.5914.9915.3115.2171,300
Mar 01, 202415.5715.6115.4115.5515.4536,000
Feb 29, 202415.5915.6515.4715.5915.4941,600
Feb 28, 202415.5115.6515.4815.5915.4939,300
Feb 27, 202415.6015.7415.4115.5815.4832,400
Feb 26, 202415.8015.8115.5315.5915.4922,500
Feb 23, 202416.0016.0015.7215.8515.7526,100
Feb 22, 202416.2516.3015.8915.9715.8749,500
Feb 21, 202416.0616.3716.0516.3216.2146,300
Feb 20, 202416.0616.3216.0616.0715.9745,500
Feb 16, 202416.1516.2716.0016.0615.9638,700
Feb 15, 202415.6716.2015.6416.1616.0638,700
Feb 14, 202415.6815.8115.5115.5815.4852,300
Feb 13, 202415.8515.8915.5015.5115.4177,100
Feb 12, 202415.8516.2015.8516.1116.0149,100
Feb 09, 202415.8215.9915.7415.9115.8141,700
Feb 08, 202415.3215.8815.2715.7515.6551,100
Feb 07, 202416.1316.1815.0415.4415.34218,300
Feb 06, 202416.7816.9116.0216.1216.02173,600
Feb 05, 202416.8116.9816.6816.8316.72140,600
Feb 02, 202416.8816.9816.8116.8116.7064,100
Feb 01, 202417.3417.3516.7417.0416.9369,500
Jan 31, 202417.8917.8917.1617.2317.1245,700
Jan 30, 202417.9018.0017.7917.9217.8039,000
Jan 29, 202417.7017.9817.6917.9417.8248,500
Jan 26, 202417.4017.8017.4017.6817.5743,800
Jan 25, 202417.2717.4217.1917.3417.2371,900
Jan 24, 202417.2717.3417.1417.2317.1267,000
Jan 23, 202417.3317.3317.1017.1617.0542,500
Jan 22, 202416.9217.2316.9117.2317.1250,300
Jan 19, 202416.9717.0216.7616.9116.8029,700
Jan 18, 202416.8216.9316.7416.8416.7325,700
Jan 17, 202416.7416.8516.7416.8416.7324,500
Jan 16, 202416.7516.8916.7416.7516.6423,100
Jan 12, 202416.9516.9616.7516.7516.6416,900
Jan 11, 202416.7716.9316.6816.8716.7637,100
Jan 10, 202416.7616.9016.6816.9016.7922,200
Jan 09, 202417.2417.2616.7116.7316.6232,900
Jan 08, 202417.4917.4917.2217.3517.2426,900
Jan 05, 202417.3517.6017.3517.4317.3248,500
Jan 04, 202417.5817.6217.3817.4217.3151,800
Jan 03, 202417.8417.8417.5017.5317.4257,900
Jan 02, 202417.5617.8117.5617.7717.6547,200
Jan 02, 20240.06 Dividend
Dec 29, 202317.9517.9517.6117.7417.5750,400
Dec 28, 202317.7917.9517.7917.9517.7769,900
Dec 27, 202317.7817.8517.6917.8117.6351,900
Dec 26, 202317.6917.7517.6917.7417.5743,100
Dec 22, 202317.6517.8017.5917.7017.5338,900
Dec 21, 202317.6317.7417.5617.6617.4939,000
Dec 20, 202317.8617.9517.5917.6317.4666,200
Dec 19, 202317.8017.9417.7917.8017.6270,800
Dec 18, 202317.7517.8517.6817.7917.6255,300
Dec 15, 202317.6017.7517.4917.7217.55165,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...