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 |
| Sep 28, 2023 | $21.60 | $21.85 | $21.61 | $21.75 | 2 747 |
| Sep 27, 2023 | $21.50 | $21.92 | $21.50 | $21.62 | 565 |
| Sep 26, 2023 | $21.63 | $21.78 | $21.63 | $21.63 | 324 |
| Sep 25, 2023 | $21.45 | $21.78 | $21.40 | $21.70 | 2 262 |
| Sep 22, 2023 | $21.55 | $21.55 | $21.55 | $21.55 | 326 |
| Sep 21, 2023 | $21.88 | $21.88 | $21.85 | $21.88 | 738 |
| Sep 20, 2023 | $22.13 | $22.14 | $22.13 | $22.13 | 590 |
| Sep 19, 2023 | $22.27 | $22.49 | $21.13 | $22.14 | 4 945 |
| Sep 18, 2023 | $22.30 | $22.90 | $22.29 | $22.48 | 2 081 |
| Sep 15, 2023 | $22.47 | $23.45 | $22.42 | $22.99 | 8 355 |
| Sep 14, 2023 | $22.45 | $22.87 | $21.92 | $22.29 | 2 287 |
| Sep 13, 2023 | $22.00 | $22.57 | $20.46 | $21.95 | 6 880 |
| Sep 12, 2023 | $22.00 | $22.40 | $22.00 | $22.01 | 4 893 |
| Sep 11, 2023 | $22.17 | $22.50 | $22.00 | $22.15 | 2 813 |
| Sep 08, 2023 | $21.61 | $22.42 | $21.61 | $22.19 | 3 844 |
| Sep 07, 2023 | $21.54 | $22.30 | $21.54 | $21.75 | 6 512 |
| Sep 06, 2023 | $21.70 | $22.09 | $21.42 | $21.97 | 7 979 |
| Sep 05, 2023 | $21.50 | $21.87 | $21.07 | $21.62 | 6 743 |
| Sep 01, 2023 | $21.37 | $22.04 | $21.36 | $21.65 | 5 747 |
| Aug 31, 2023 | $21.00 | $21.64 | $21.00 | $21.06 | 3 303 |
| Aug 30, 2023 | $20.70 | $20.85 | $20.51 | $20.84 | 17 061 |
| Aug 29, 2023 | $20.60 | $20.60 | $20.42 | $20.42 | 1 455 |
| Aug 28, 2023 | $20.36 | $20.36 | $20.15 | $20.30 | 1 650 |
| Aug 25, 2023 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| Aug 24, 2023 | $20.10 | $20.79 | $19.78 | $20.20 | 10 782 |
