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 |
| Jan 17, 2024 | $29.36 | $29.75 | $29.36 | $29.65 | 4 638 |
| Jan 16, 2024 | $29.55 | $29.75 | $29.55 | $29.55 | 3 562 |
| Jan 12, 2024 | $29.69 | $29.85 | $29.53 | $29.76 | 4 445 |
| Jan 11, 2024 | $29.60 | $29.97 | $29.52 | $29.70 | 5 594 |
| Jan 10, 2024 | $29.82 | $29.84 | $29.73 | $29.84 | 1 076 |
| Jan 09, 2024 | $29.60 | $29.90 | $29.60 | $29.80 | 4 701 |
| Jan 08, 2024 | $30.00 | $30.00 | $29.70 | $29.89 | 6 714 |
| Jan 05, 2024 | $30.00 | $30.50 | $29.55 | $29.89 | 20 191 |
| Jan 04, 2024 | $30.62 | $30.66 | $30.00 | $30.25 | 20 741 |
| Jan 03, 2024 | $30.40 | $30.99 | $30.21 | $30.38 | 7 702 |
| Jan 02, 2024 | $30.50 | $30.96 | $30.50 | $30.61 | 2 338 |
| Dec 29, 2023 | $30.94 | $30.94 | $30.94 | $30.94 | 233 |
| Dec 28, 2023 | $30.43 | $30.70 | $29.91 | $30.20 | 3 171 |
| Dec 27, 2023 | $29.99 | $30.40 | $29.86 | $30.36 | 10 828 |
| Dec 26, 2023 | $29.94 | $30.93 | $29.94 | $30.19 | 4 191 |
| Dec 22, 2023 | $30.05 | $30.19 | $30.00 | $30.19 | 2 523 |
| Dec 21, 2023 | $29.79 | $30.23 | $29.79 | $29.81 | 2 739 |
| Dec 20, 2023 | $30.17 | $30.44 | $29.45 | $29.75 | 3 940 |
| Dec 19, 2023 | $27.06 | $29.80 | $27.06 | $29.38 | 13 723 |
| Dec 18, 2023 | $27.00 | $27.49 | $26.78 | $27.22 | 6 377 |
| Dec 15, 2023 | $27.05 | $27.50 | $27.05 | $27.25 | 8 057 |
| Dec 14, 2023 | $26.73 | $27.15 | $26.73 | $27.15 | 4 758 |
| Dec 13, 2023 | $27.40 | $27.40 | $25.76 | $26.07 | 19 151 |
| Dec 12, 2023 | $27.45 | $27.45 | $27.12 | $27.12 | 1 866 |
| Dec 11, 2023 | $27.01 | $27.43 | $27.01 | $27.32 | 2 402 |
