NBN
NORTHEAST BANK (NBN)
NASDAQ
$126.89-$0.50 (-0.39%)
Price as of Nov 13, 2026 1:56 PM EST
  • N/A
    Market Cap
  • 51.54%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +0.72%
    Low Price$123.74
    High Price$134.33
  • 3 Months
    -5.14%
    Low Price$123.65
    High Price$135.01
  • 1 Year
    +51.54%
    Low Price$81.70
    High Price$137.49
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
127.55
129.12
126.58
127.39
-0.72%
103,080
11/11/2026
132.79
133.99
127.17
128.32
-3.58%
116,181
11/10/2026
134.11
135.03
131.72
133.09
-0.92%
118,549
11/09/2026
128.88
135.34
128.88
134.33
+6.37%
305,232
11/09/2026
$0.01 Dividend
11/06/2026
125.50
126.79
124.84
126.28
+1.09%
94,531
11/05/2026
131.99
132.99
124.77
124.92
-4.41%
150,819
11/04/2026
131.63
134.98
130.10
130.68
+2.07%
137,439
11/03/2026
130.49
130.49
127.61
128.03
-1.70%
88,755
11/02/2026
125.51
130.24
125.51
130.24
+4.96%
81,412
10/30/2026
127.66
128.39
123.93
124.08
-2.99%
117,822
10/29/2026
132.83
133.79
127.01
127.90
-2.40%
182,002
10/28/2026
133.76
134.65
128.89
131.04
-1.45%
184,095
10/27/2026
131.51
133.58
127.69
132.97
+1.26%
341,745
10/26/2026
129.46
131.97
129.44
131.31
+2.00%
101,832
10/26/2026
$3.42 Earnings
10/23/2026
128.08
129.83
127.80
128.73
-0.09%
72,745
10/22/2026
126.78
130.28
126.78
128.85
+1.22%
105,761
10/21/2026
128.20
128.20
126.18
127.30
-0.09%
85,422
10/20/2026
125.05
128.94
125.05
127.42
+2.15%
93,223
10/19/2026
128.81
128.81
124.42
124.74
-0.53%
80,256
10/16/2026
125.09
127.37
124.28
125.41
+0.32%
81,817
10/15/2026
124.69
126.47
123.74
125.01
+1.03%
74,157
10/14/2026
123.76
125.80
122.97
123.74
-1.88%
114,179
10/13/2026
127.37
127.95
124.89
126.11
-0.29%
99,655
10/12/2026
126.48
128.22
126.22
126.48
+0.40%
114,603
10/09/2026
126.12
126.89
125.80
125.98
-0.51%
59,848
10/08/2026
125.96
127.11
123.51
126.62
+0.29%
95,218
10/07/2026
124.01
126.91
122.86
126.26
+0.76%
116,480
10/06/2026
126.53
127.33
125.23
125.31
-0.41%
72,086
10/05/2026
127.17
127.39
125.32
125.82
-0.81%
76,347
10/02/2026
126.36
128.84
125.34
126.85
+1.73%
130,473
10/01/2026
122.76
125.00
120.24
124.69
+0.84%
95,244
09/30/2026
124.17
124.79
122.74
123.65
-0.53%
120,349
09/29/2026
126.41
127.09
122.18
124.31
-1.54%
88,659
09/28/2026
129.42
129.43
126.00
126.25
-3.06%
132,294
09/25/2026
130.31
132.27
129.86
130.23
+0.36%
125,545
09/24/2026
129.36
130.68
126.99
129.76
+0.59%
113,947
09/23/2026
130.85
132.11
128.91
129.00
-2.16%
133,026
09/22/2026
133.55
135.82
131.43
131.85
-0.48%
146,001
09/21/2026
133.78
134.23
132.28
132.49
-0.70%
82,951
09/18/2026
131.20
133.86
126.83
133.43
+1.13%
192,378
09/17/2026
135.21
137.01
131.75
131.94
-0.45%
116,836
09/16/2026
133.87
135.08
129.35
132.53
-0.79%
156,776
09/15/2026
132.50
134.72
132.22
133.58
+1.03%
113,708
09/14/2026
132.11
134.34
131.20
132.22
-0.31%
126,927
09/11/2026
133.19
134.81
131.59
132.63
+1.08%
119,402
09/10/2026
128.59
131.45
127.64
131.21
+1.74%
85,851
09/09/2026
128.63
130.26
127.74
128.97
-0.71%
96,010
09/08/2026
132.61
132.96
129.72
129.89
-2.23%
121,622
09/04/2026
130.40
133.10
130.40
132.85
+0.86%
73,296
09/03/2026
130.38
132.15
128.95
131.72
+1.68%
95,185
09/02/2026
125.78
129.78
125.10
129.54
+3.93%
85,457
09/01/2026
126.14
127.27
124.01
124.64
-1.19%
83,254
08/31/2026
127.99
128.90
125.80
126.14
-2.38%
116,838
08/28/2026
130.00
131.81
128.89
129.22
-0.75%
133,573
08/27/2026
128.40
130.64
125.82
130.20
+0.27%
83,600
08/26/2026
128.31
130.18
127.59
129.85
+1.80%
119,141
08/25/2026
130.05
130.09
127.56
127.56
-1.51%
52,675
08/24/2026
130.05
132.27
129.27
129.52
-0.74%
82,738
08/21/2026
130.18
131.38
128.96
130.49
+1.51%
138,406
08/20/2026
128.35
129.92
127.97
128.55
-0.57%
82,650
08/19/2026
136.05
137.62
129.13
129.29
-4.24%
135,982
08/18/2026
133.79
135.75
133.79
135.01
+0.75%
90,593
08/17/2026
134.28
135.59
133.38
134.00
-0.67%
92,629
08/14/2026
136.77
137.47
133.82
134.91
-0.90%
74,729
08/13/2026
135.49
136.66
135.06
136.14
+1.37%
74,653
08/12/2026
135.65
136.60
134.09
134.30
-0.25%
89,243
08/11/2026
134.39
135.94
132.88
134.63
+0.61%
107,921
08/10/2026
132.67
134.64
131.77
133.81
+0.29%
159,989
08/10/2026
$0.01 Dividend
08/07/2026
133.06
134.12
131.33
133.42
-0.10%
97,874
08/06/2026
133.51
135.26
132.68
133.55
-0.04%
122,714
08/05/2026
135.27
135.56
133.37
133.60
-1.26%
84,435
08/04/2026
133.59
135.91
132.68
135.30
+2.21%
83,099
08/03/2026
126.93
132.94
123.48
132.37
+6.62%
122,928
07/31/2026
123.47
124.83
121.32
124.15
+1.03%
113,413
07/30/2026
122.15
125.52
122.15
122.88
+1.42%
91,338
07/29/2026
126.64
127.73
120.79
121.16
-4.18%
185,746
07/28/2026
133.11
137.23
124.61
126.44
-5.00%
236,938
07/27/2026
132.97
139.98
132.03
133.09
+2.99%
213,747
07/27/2026
$4.05 Earnings
07/24/2026
128.80
131.28
126.53
129.22
+1.11%
92,889
07/23/2026
126.66
128.19
125.43
127.80
-0.61%
76,066
07/22/2026
131.23
131.98
127.00
128.59
-2.41%
113,082
07/21/2026
131.19
132.42
129.36
131.77
+0.88%
137,270
07/20/2026
132.61
134.58
129.78
130.62
-1.39%
141,134
07/17/2026
134.61
135.13
126.80
132.46
-2.81%
147,377
07/16/2026
132.24
136.79
131.08
136.29
+3.38%
136,055
07/15/2026
129.77
133.70
129.77
131.83
+1.69%
70,940
07/14/2026
130.63
132.98
129.39
129.64
-1.17%
95,260
07/13/2026
131.53
132.63
129.65
131.18
-0.52%
107,938
07/10/2026
130.96
132.33
129.98
131.87
+0.93%
118,594
07/09/2026
129.53
131.46
128.17
130.66
+2.09%
116,534
07/08/2026
131.23
131.37
127.82
127.98
-3.52%
118,020
07/07/2026
135.70
135.88
132.65
132.65
-2.38%
143,758
07/06/2026
134.46
136.46
132.45
135.89
+1.06%
138,889
07/02/2026
137.74
138.53
132.63
134.46
-2.20%
122,893
07/01/2026
132.51
137.57
132.33
137.49
+3.76%
184,470
06/30/2026
132.31
133.26
130.83
132.51
-0.40%
130,230