NBN
NORTHEAST BANK (NBN)
NASDAQ
$132.81+$0.17 (+0.13%)
Price as of Sep 11, 2026 7:30 PM EDT
  • N/A
    Market Cap
  • 20.20%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -1.49%
    Low Price$124.65
    High Price$135.02
  • 3 Months
    +3.08%
    Low Price$121.17
    High Price$137.50
  • 1 Year
    +20.20%
    Low Price$81.71
    High Price$137.50
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
133.20
134.83
131.60
132.64
+1.08%
119,402
09/10/2026
128.60
131.47
127.65
131.22
+1.74%
85,851
09/09/2026
128.64
130.28
127.76
128.98
-0.71%
96,010
09/08/2026
132.62
132.97
129.73
129.90
-2.23%
121,622
09/04/2026
130.41
133.11
130.41
132.86
+0.86%
73,296
09/03/2026
130.39
132.16
128.96
131.73
+1.68%
95,185
09/02/2026
125.79
129.79
125.11
129.55
+3.93%
85,457
09/01/2026
126.15
127.28
124.02
124.65
-1.19%
83,254
08/31/2026
128.00
128.91
125.81
126.15
-2.38%
116,838
08/28/2026
130.01
131.82
128.90
129.23
-0.75%
133,573
08/27/2026
128.41
130.65
125.83
130.21
+0.27%
83,600
08/26/2026
128.32
130.19
127.60
129.86
+1.80%
119,141
08/25/2026
130.06
130.10
127.57
127.57
-1.51%
52,675
08/24/2026
130.06
132.28
129.28
129.53
-0.74%
82,738
08/21/2026
130.19
131.39
128.98
130.50
+1.51%
138,406
08/20/2026
128.36
129.93
127.98
128.56
-0.57%
82,650
08/19/2026
136.06
137.64
129.14
129.30
-4.24%
135,982
08/18/2026
133.80
135.77
133.80
135.02
+0.75%
90,593
08/17/2026
134.29
135.60
133.40
134.01
-0.67%
92,629
08/14/2026
136.78
137.48
133.83
134.92
-0.90%
74,729
08/13/2026
135.50
136.67
135.07
136.15
+1.37%
74,653
08/12/2026
135.66
136.61
134.10
134.31
-0.25%
89,243
08/11/2026
134.40
135.95
132.89
134.64
+0.61%
107,921
08/10/2026
132.68
134.65
131.78
133.82
+0.29%
159,989
08/10/2026
$0.01 Dividend
08/07/2026
133.07
134.13
131.34
133.43
-0.10%
97,874
08/06/2026
133.52
135.27
132.69
133.56
-0.04%
122,714
08/05/2026
135.28
135.57
133.38
133.61
-1.26%
84,435
08/04/2026
133.60
135.92
132.69
135.31
+2.21%
83,099
08/03/2026
126.94
132.95
123.49
132.38
+6.62%
122,928
07/31/2026
123.48
124.84
121.33
124.16
+1.03%
113,413
07/30/2026
122.16
125.53
122.16
122.89
+1.42%
91,338
07/29/2026
126.65
127.74
120.80
121.17
-4.18%
185,746
07/28/2026
133.12
137.24
124.62
126.45
-5.00%
236,938
07/27/2026
132.98
139.99
132.04
133.10
+2.99%
213,747
07/27/2026
$4.05 Earnings
07/24/2026
128.81
131.29
126.54
129.23
+1.11%
92,889
07/23/2026
126.67
128.20
125.44
127.81
-0.61%
76,066
07/22/2026
131.24
131.99
127.01
128.60
-2.41%
113,082
07/21/2026
131.20
132.43
129.37
131.78
+0.88%
137,270
07/20/2026
132.62
134.59
129.79
130.63
-1.39%
141,134
07/17/2026
134.62
135.14
126.81
132.47
-2.81%
147,377
07/16/2026
132.25
136.80
131.09
136.30
+3.38%
136,055
07/15/2026
129.78
133.71
129.78
131.84
+1.69%
70,940
07/14/2026
130.65
132.99
129.40
129.65
-1.17%
95,260
07/13/2026
131.54
132.64
129.66
131.19
-0.52%
107,938
07/10/2026
130.97
132.34
130.00
131.88
+0.93%
118,594
07/09/2026
129.54
131.47
128.18
130.67
+2.09%
116,534
07/08/2026
131.24
131.38
127.83
127.99
-3.52%
118,020
07/07/2026
135.71
135.89
132.66
132.66
-2.38%
143,758
07/06/2026
134.47
136.47
132.47
135.90
+1.06%
138,889
07/02/2026
137.75
138.54
132.65
134.47
-2.20%
122,893
07/01/2026
132.52
137.58
132.34
137.50
+3.76%
184,470
06/30/2026
132.32
133.28
130.84
132.52
-0.40%
130,230
06/29/2026
132.36
133.24
130.46
133.05
+0.21%
105,327
06/26/2026
130.89
134.14
128.38
132.77
+1.94%
296,075
06/25/2026
129.05
131.47
127.77
130.24
+1.38%
158,690
06/24/2026
127.99
129.40
127.15
128.47
+0.38%
107,305
06/23/2026
128.14
129.49
127.72
127.98
-0.02%
191,462
06/22/2026
126.27
128.99
124.36
128.00
+1.20%
133,602
06/18/2026
126.34
128.74
124.36
126.48
+1.47%
189,697
06/17/2026
127.48
129.77
123.51
124.65
-2.54%
193,004
06/16/2026
126.99
129.76
126.43
127.90
+1.40%
141,820
06/15/2026
131.90
142.30
125.66
126.13
-2.91%
162,525
06/12/2026
129.31
130.87
122.72
129.91
+0.96%
129,272
06/11/2026
127.14
129.21
125.07
128.68
+1.49%
149,346
06/10/2026
124.47
129.43
120.57
126.79
+1.99%
147,417
06/09/2026
121.26
124.64
121.26
124.31
+3.20%
175,698
06/08/2026
120.17
121.79
117.47
120.46
+0.99%
195,565
06/05/2026
120.81
121.68
119.08
119.28
-1.32%
147,065
06/04/2026
119.29
122.29
119.16
120.87
+2.44%
113,546
06/03/2026
120.17
120.28
114.49
117.99
-2.66%
165,556
06/02/2026
120.86
123.39
119.33
121.21
-0.36%
99,673
06/01/2026
124.80
124.82
119.40
121.65
-3.24%
265,823
05/29/2026
123.83
126.83
123.80
125.73
+1.36%
132,974
05/28/2026
124.61
125.14
121.42
124.04
-0.74%
168,581
05/27/2026
126.63
128.37
124.49
124.97
-1.31%
233,858
05/26/2026
124.78
127.49
124.78
126.63
+2.54%
140,094
05/22/2026
124.31
125.79
123.12
123.49
-0.62%
107,046
05/21/2026
121.64
124.38
119.77
124.26
+1.90%
199,940
05/20/2026
118.41
121.94
116.37
121.94
+3.73%
269,965
05/19/2026
118.22
118.37
116.74
117.56
-0.56%
100,930
05/18/2026
116.11
119.27
116.11
118.22
+2.65%
88,268
05/15/2026
118.11
122.49
114.09
115.17
-2.65%
107,495
05/14/2026
118.60
121.29
118.20
118.31
-0.24%
87,107
05/13/2026
120.93
121.57
117.58
118.60
-2.57%
90,862
05/12/2026
123.32
123.78
119.81
121.73
-1.29%
77,480
05/12/2026
$0.01 Dividend
05/11/2026
124.63
124.63
122.49
123.32
-1.05%
94,186
05/08/2026
126.39
126.47
123.22
124.63
-0.78%
85,797
05/07/2026
128.17
129.62
125.11
125.61
-1.84%
80,020
05/06/2026
128.58
129.98
123.79
127.97
+1.08%
93,318
05/05/2026
124.45
128.14
122.83
126.60
+2.72%
76,498
05/04/2026
124.42
126.46
123.11
123.25
-1.46%
76,596
05/01/2026
124.13
126.17
122.33
125.08
+0.60%
52,767
04/30/2026
123.30
125.45
123.00
124.33
+0.28%
118,500
04/29/2026
130.28
133.03
122.72
123.98
-4.02%
244,458
04/28/2026
128.50
135.60
127.66
129.18
+4.56%
269,306
04/27/2026
119.75
125.21
119.75
123.55
+3.17%
134,530
04/27/2026
$3.53 Earnings