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 |
| Nov 02, 2023 | $22.99 | $23.47 | $22.99 | $23.46 | 2 168 |
| Nov 01, 2023 | $22.95 | $22.95 | $22.18 | $22.80 | 1 557 |
| Oct 31, 2023 | $22.45 | $22.86 | $22.27 | $22.86 | 3 399 |
| Oct 30, 2023 | $21.54 | $22.27 | $21.54 | $22.27 | 10 618 |
| Oct 27, 2023 | $20.54 | $21.50 | $20.36 | $21.50 | 23 544 |
| Oct 26, 2023 | $20.52 | $20.52 | $20.31 | $20.52 | 490 |
| Oct 25, 2023 | $20.23 | $20.40 | $20.00 | $20.40 | 1 051 |
| Oct 24, 2023 | $21.61 | $21.61 | $18.81 | $20.43 | 18 933 |
| Oct 23, 2023 | $21.60 | $21.80 | $21.00 | $21.59 | 6 902 |
| Oct 20, 2023 | $21.75 | $21.75 | $21.50 | $21.68 | 1 462 |
| Oct 19, 2023 | $21.60 | $21.82 | $21.25 | $21.71 | 1 206 |
| Oct 18, 2023 | $21.65 | $21.70 | $21.50 | $21.70 | 445 |
| Oct 17, 2023 | $21.60 | $21.75 | $21.40 | $21.40 | 5 134 |
| Oct 16, 2023 | $21.55 | $21.55 | $21.41 | $21.41 | 2 123 |
| Oct 13, 2023 | $21.47 | $21.47 | $21.30 | $21.47 | 563 |
| Oct 12, 2023 | $21.55 | $21.75 | $21.41 | $21.41 | 587 |
| Oct 11, 2023 | $21.80 | $21.85 | $21.60 | $21.60 | 1 089 |
| Oct 10, 2023 | $21.60 | $21.72 | $21.60 | $21.65 | 1 124 |
| Oct 09, 2023 | $21.58 | $21.80 | $21.30 | $21.80 | 2 020 |
| Oct 06, 2023 | $21.50 | $21.63 | $21.50 | $21.59 | 606 |
| Oct 05, 2023 | $21.26 | $21.60 | $21.23 | $21.23 | 2 980 |
| Oct 04, 2023 | $21.70 | $21.70 | $21.58 | $21.59 | 1 848 |
| Oct 03, 2023 | $21.77 | $21.84 | $21.35 | $21.35 | 1 658 |
| Oct 02, 2023 | $21.90 | $22.00 | $21.87 | $22.00 | 2 420 |
| Sep 29, 2023 | $21.90 | $22.48 | $21.75 | $22.00 | 2 581 |
