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 |
| Aug 23, 2023 | $20.46 | $21.03 | $20.05 | $20.06 | 7 227 |
| Aug 22, 2023 | $19.76 | $20.37 | $19.75 | $20.00 | 2 276 |
| Aug 21, 2023 | $19.60 | $20.22 | $19.30 | $19.78 | 53 188 |
| Aug 18, 2023 | $19.70 | $20.03 | $19.70 | $19.90 | 1 738 |
| Aug 17, 2023 | $20.15 | $20.30 | $19.65 | $19.79 | 4 198 |
| Aug 16, 2023 | $20.50 | $20.60 | $19.62 | $20.15 | 5 246 |
| Aug 15, 2023 | $20.77 | $20.85 | $20.46 | $20.46 | 2 491 |
| Aug 14, 2023 | $21.07 | $21.26 | $20.75 | $20.80 | 3 033 |
| Aug 11, 2023 | $20.95 | $20.95 | $20.63 | $20.95 | 171 |
| Aug 10, 2023 | $20.57 | $20.57 | $20.55 | $20.55 | 639 |
| Aug 09, 2023 | $20.86 | $20.95 | $20.40 | $20.50 | 2 218 |
| Aug 08, 2023 | $21.35 | $21.60 | $20.66 | $20.66 | 2 369 |
| Aug 07, 2023 | $21.37 | $21.49 | $21.35 | $21.35 | 2 221 |
| Aug 04, 2023 | $22.00 | $22.27 | $21.33 | $21.39 | 7 184 |
| Aug 03, 2023 | $21.68 | $21.86 | $21.65 | $21.65 | 1 704 |
| Aug 02, 2023 | $21.25 | $21.58 | $21.35 | $21.58 | 3 902 |
| Aug 01, 2023 | $21.87 | $22.16 | $21.25 | $21.56 | 10 260 |
| Jul 31, 2023 | $22.25 | $22.25 | $21.95 | $22.08 | 5 053 |
| Jul 28, 2023 | $21.43 | $21.88 | $21.43 | $21.85 | 4 969 |
| Jul 27, 2023 | $21.40 | $21.51 | $21.36 | $21.51 | 3 809 |
| Jul 26, 2023 | $20.98 | $21.36 | $20.98 | $21.36 | 4 773 |
| Jul 25, 2023 | $20.71 | $21.89 | $20.50 | $20.79 | 21 589 |
| Jul 24, 2023 | $20.75 | $20.78 | $20.50 | $20.50 | 6 207 |
| Jul 21, 2023 | $20.19 | $20.21 | $19.34 | $19.34 | 3 258 |
| Jul 20, 2023 | $20.25 | $20.25 | $19.83 | $20.17 | 1 358 |
