NASDAQ:NBN
Northeast Bancorp Stock Price (Quote)
$53.02
+1.30 (+2.51%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.12 | $56.26 | Wednesday, 1st May 2024 NBN stock ended at $53.02. This is 2.51% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.59% from a day low at $51.70 to a day high of $53.55. |
| 90 days | $49.07 | $56.26 | |
| 52 weeks | $34.20 | $59.00 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $51.84 | $53.55 | $51.70 | $53.02 | 18 833 |
| Apr 30, 2024 | $51.79 | $52.05 | $51.50 | $51.72 | 14 402 |
| Apr 29, 2024 | $52.93 | $52.95 | $51.92 | $51.93 | 16 189 |
| Apr 26, 2024 | $52.61 | $54.41 | $52.10 | $52.51 | 17 842 |
| Apr 25, 2024 | $50.92 | $52.26 | $50.92 | $51.79 | 30 899 |
| Apr 24, 2024 | $52.99 | $53.41 | $52.39 | $52.49 | 17 762 |
| Apr 23, 2024 | $53.45 | $54.10 | $53.18 | $53.52 | 19 064 |
| Apr 22, 2024 | $53.23 | $53.99 | $52.48 | $52.62 | 22 897 |
| Apr 19, 2024 | $50.45 | $52.95 | $50.45 | $52.83 | 40 140 |
| Apr 18, 2024 | $51.61 | $51.61 | $50.25 | $50.82 | 23 079 |
| Apr 17, 2024 | $51.42 | $51.42 | $50.12 | $50.28 | 12 296 |
| Apr 16, 2024 | $50.99 | $51.37 | $50.32 | $50.70 | 18 408 |
| Apr 15, 2024 | $51.54 | $51.63 | $50.51 | $50.80 | 17 201 |
| Apr 12, 2024 | $51.55 | $51.83 | $51.14 | $51.73 | 19 373 |
| Apr 11, 2024 | $52.15 | $52.15 | $50.86 | $51.68 | 30 476 |
| Apr 10, 2024 | $52.31 | $52.65 | $50.32 | $51.63 | 44 105 |
| Apr 09, 2024 | $55.07 | $55.07 | $53.56 | $54.06 | 28 217 |
| Apr 08, 2024 | $54.94 | $55.59 | $54.59 | $55.11 | 43 166 |
| Apr 05, 2024 | $55.20 | $55.49 | $54.48 | $54.66 | 47 473 |
| Apr 04, 2024 | $56.00 | $56.26 | $55.14 | $55.30 | 21 031 |
| Apr 03, 2024 | $54.69 | $56.03 | $54.69 | $55.38 | 29 576 |
| Apr 02, 2024 | $54.47 | $54.75 | $54.17 | $54.69 | 34 731 |
| Apr 01, 2024 | $55.09 | $55.16 | $53.70 | $55.07 | 41 118 |
| Mar 28, 2024 | $54.98 | $55.80 | $54.91 | $55.34 | 59 802 |
| Mar 27, 2024 | $54.99 | $55.88 | $54.50 | $55.32 | 58 435 |
