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 |
| Feb 22, 2024 | $24.65 | $25.50 | $24.65 | $25.43 | 5 082 |
| Feb 21, 2024 | $24.60 | $24.97 | $24.60 | $24.60 | 8 485 |
| Feb 20, 2024 | $24.50 | $25.02 | $24.46 | $24.60 | 43 626 |
| Feb 16, 2024 | $24.73 | $27.20 | $24.49 | $24.52 | 4 328 |
| Feb 15, 2024 | $25.40 | $25.40 | $24.67 | $24.67 | 1 870 |
| Feb 14, 2024 | $24.59 | $24.59 | $24.35 | $24.35 | 2 772 |
| Feb 13, 2024 | $26.16 | $26.27 | $23.85 | $23.85 | 4 209 |
| Feb 12, 2024 | $26.20 | $26.30 | $25.20 | $25.85 | 16 208 |
| Feb 09, 2024 | $25.91 | $26.74 | $25.90 | $26.45 | 2 806 |
| Feb 08, 2024 | $25.76 | $27.49 | $25.76 | $25.85 | 8 127 |
| Feb 07, 2024 | $26.69 | $27.00 | $25.50 | $26.00 | 7 199 |
| Feb 06, 2024 | $27.40 | $27.84 | $26.76 | $26.76 | 4 465 |
| Feb 05, 2024 | $27.38 | $27.38 | $27.28 | $27.28 | 1 843 |
| Feb 02, 2024 | $27.85 | $28.00 | $27.38 | $27.38 | 7 696 |
| Feb 01, 2024 | $29.00 | $29.01 | $27.90 | $27.95 | 7 067 |
| Jan 31, 2024 | $29.60 | $29.60 | $29.09 | $29.09 | 1 545 |
| Jan 30, 2024 | $29.61 | $29.88 | $29.57 | $29.57 | 1 585 |
| Jan 29, 2024 | $29.59 | $29.80 | $29.50 | $29.67 | 6 462 |
| Jan 26, 2024 | $29.96 | $29.96 | $29.80 | $29.80 | 1 512 |
| Jan 25, 2024 | $29.65 | $29.74 | $29.54 | $29.67 | 3 187 |
| Jan 24, 2024 | $29.84 | $29.93 | $29.50 | $29.75 | 3 032 |
| Jan 23, 2024 | $29.85 | $29.85 | $29.65 | $29.65 | 2 141 |
| Jan 22, 2024 | $29.52 | $29.52 | $29.52 | $29.52 | 1 437 |
| Jan 19, 2024 | $29.56 | $29.87 | $29.40 | $29.55 | 4 563 |
| Jan 18, 2024 | $29.64 | $29.90 | $29.52 | $29.59 | 5 182 |
