NASDAQ:PEBK
Peoples Bancorp of North Carolina Stock Price (Quote)
$31.00
+0.0100 (+0.0323%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.30 | $31.59 | Friday, 3rd May 2024 PEBK stock ended at $31.00. This is 0.0323% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.07% from a day low at $30.95 to a day high of $31.59. |
| 90 days | $23.85 | $31.59 | |
| 52 weeks | $16.35 | $31.59 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $21.36 | $21.58 | $20.59 | $20.59 | 14 061 |
| Jun 09, 2023 | $21.40 | $21.90 | $21.03 | $21.15 | 11 994 |
| Jun 08, 2023 | $20.70 | $21.25 | $20.51 | $21.15 | 7 506 |
| Jun 07, 2023 | $20.10 | $20.59 | $19.63 | $20.42 | 3 780 |
| Jun 06, 2023 | $18.54 | $19.84 | $18.50 | $19.60 | 9 392 |
| Jun 05, 2023 | $18.26 | $18.75 | $18.11 | $18.58 | 10 195 |
| Jun 02, 2023 | $17.42 | $18.33 | $17.42 | $18.33 | 27 566 |
| Jun 01, 2023 | $18.76 | $18.76 | $16.80 | $17.41 | 7 584 |
| May 31, 2023 | $17.25 | $17.41 | $16.71 | $17.22 | 59 678 |
| May 30, 2023 | $17.47 | $17.43 | $17.31 | $17.31 | 2 486 |
| May 26, 2023 | $17.40 | $18.63 | $17.30 | $17.30 | 11 020 |
| May 25, 2023 | $17.50 | $17.89 | $17.44 | $17.60 | 8 864 |
| May 24, 2023 | $17.60 | $17.73 | $17.35 | $17.35 | 15 124 |
| May 23, 2023 | $17.54 | $18.11 | $17.40 | $17.52 | 12 792 |
| May 22, 2023 | $19.13 | $19.13 | $16.35 | $17.35 | 74 380 |
| May 19, 2023 | $20.00 | $20.22 | $19.00 | $19.13 | 9 458 |
| May 18, 2023 | $20.23 | $20.63 | $19.88 | $20.06 | 9 462 |
| May 17, 2023 | $19.29 | $20.48 | $19.29 | $20.48 | 9 143 |
| May 16, 2023 | $19.01 | $19.15 | $18.75 | $19.00 | 14 981 |
| May 15, 2023 | $18.70 | $19.00 | $18.25 | $18.70 | 14 303 |
| May 12, 2023 | $19.57 | $19.63 | $18.55 | $18.70 | 7 774 |
| May 11, 2023 | $19.99 | $20.02 | $19.59 | $19.60 | 9 313 |
| May 10, 2023 | $20.75 | $20.90 | $20.00 | $20.09 | 11 125 |
| May 09, 2023 | $21.15 | $21.27 | $20.72 | $20.90 | 8 045 |
| May 08, 2023 | $22.00 | $22.24 | $20.85 | $21.34 | 11 683 |
