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 |
| Dec 08, 2023 | $27.50 | $27.50 | $27.30 | $27.31 | 1 919 |
| Dec 07, 2023 | $27.43 | $27.50 | $27.06 | $27.24 | 7 353 |
| Dec 06, 2023 | $27.25 | $27.89 | $27.01 | $27.01 | 7 203 |
| Dec 05, 2023 | $27.21 | $27.25 | $27.00 | $27.24 | 1 476 |
| Dec 04, 2023 | $27.50 | $27.50 | $27.10 | $27.25 | 10 340 |
| Dec 01, 2023 | $27.15 | $27.58 | $27.15 | $27.27 | 5 873 |
| Nov 30, 2023 | $27.29 | $27.29 | $26.80 | $27.10 | 3 330 |
| Nov 29, 2023 | $27.10 | $27.62 | $27.00 | $27.00 | 6 019 |
| Nov 28, 2023 | $27.25 | $27.38 | $27.04 | $27.04 | 1 783 |
| Nov 27, 2023 | $27.00 | $27.73 | $26.71 | $26.93 | 8 855 |
| Nov 24, 2023 | $27.00 | $27.00 | $26.84 | $27.00 | 3 215 |
| Nov 22, 2023 | $27.00 | $27.00 | $26.85 | $27.00 | 2 493 |
| Nov 21, 2023 | $26.79 | $27.00 | $26.79 | $27.00 | 2 315 |
| Nov 20, 2023 | $27.00 | $27.00 | $26.94 | $26.97 | 1 816 |
| Nov 17, 2023 | $27.00 | $27.00 | $26.64 | $27.00 | 3 228 |
| Nov 16, 2023 | $27.27 | $27.94 | $26.50 | $26.90 | 5 474 |
| Nov 15, 2023 | $27.09 | $27.19 | $26.26 | $27.19 | 5 418 |
| Nov 14, 2023 | $27.36 | $27.50 | $26.26 | $26.89 | 7 462 |
| Nov 13, 2023 | $26.49 | $26.92 | $26.31 | $26.40 | 8 329 |
| Nov 10, 2023 | $25.75 | $26.30 | $25.75 | $26.28 | 4 166 |
| Nov 09, 2023 | $25.73 | $25.75 | $25.56 | $25.75 | 1 583 |
| Nov 08, 2023 | $25.01 | $25.37 | $25.01 | $25.01 | 1 726 |
| Nov 07, 2023 | $25.30 | $25.72 | $24.82 | $25.00 | 4 008 |
| Nov 06, 2023 | $24.75 | $25.49 | $24.19 | $24.80 | 4 475 |
| Nov 03, 2023 | $23.47 | $24.91 | $23.27 | $24.50 | 7 168 |
