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 |
| Jul 19, 2023 | $20.42 | $20.48 | $20.08 | $20.08 | 3 666 |
| Jul 18, 2023 | $20.00 | $20.06 | $19.23 | $20.06 | 3 830 |
| Jul 17, 2023 | $19.00 | $19.34 | $19.00 | $19.34 | 1 649 |
| Jul 14, 2023 | $19.50 | $19.50 | $19.03 | $19.03 | 2 457 |
| Jul 13, 2023 | $19.07 | $19.52 | $18.90 | $19.52 | 4 534 |
| Jul 12, 2023 | $18.59 | $19.29 | $18.55 | $19.00 | 3 181 |
| Jul 11, 2023 | $18.81 | $19.03 | $18.29 | $18.49 | 4 570 |
| Jul 10, 2023 | $18.40 | $19.46 | $18.40 | $18.50 | 4 003 |
| Jul 07, 2023 | $18.62 | $18.83 | $18.29 | $18.40 | 21 040 |
| Jul 06, 2023 | $18.59 | $18.79 | $18.30 | $18.49 | 4 685 |
| Jul 05, 2023 | $18.60 | $19.01 | $18.41 | $18.50 | 6 006 |
| Jul 03, 2023 | $18.77 | $18.77 | $18.22 | $18.77 | 1 581 |
| Jun 30, 2023 | $18.48 | $18.57 | $17.31 | $18.17 | 11 422 |
| Jun 29, 2023 | $18.06 | $18.76 | $18.04 | $18.20 | 11 300 |
| Jun 28, 2023 | $17.80 | $18.23 | $17.79 | $18.02 | 5 009 |
| Jun 27, 2023 | $17.95 | $18.11 | $17.73 | $18.10 | 6 715 |
| Jun 26, 2023 | $18.07 | $18.07 | $17.52 | $17.82 | 12 064 |
| Jun 23, 2023 | $18.35 | $18.45 | $17.81 | $17.87 | 13 022 |
| Jun 22, 2023 | $18.73 | $18.73 | $18.23 | $18.43 | 12 262 |
| Jun 21, 2023 | $19.48 | $19.06 | $18.54 | $18.55 | 19 392 |
| Jun 20, 2023 | $19.48 | $19.48 | $18.71 | $18.78 | 8 177 |
| Jun 16, 2023 | $20.15 | $20.48 | $19.35 | $19.66 | 17 234 |
| Jun 15, 2023 | $20.54 | $22.12 | $20.03 | $20.20 | 16 086 |
| Jun 14, 2023 | $21.56 | $21.51 | $20.55 | $20.55 | 10 646 |
| Jun 13, 2023 | $22.69 | $22.53 | $20.71 | $21.15 | 22 401 |
