NBN
NORTHEAST BANK (NBN)
NASDAQ
$127.78-$0.23 (-0.18%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $1.1B
    Market Cap
  • 48.25%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +3.65%
    Low Price$118.00
    High Price$129.92
  • 3 Months
    +20.39%
    Low Price$108.80
    High Price$129.92
  • 1 Year
    +48.25%
    Low Price$81.73
    High Price$129.92
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
126.28
129.00
124.37
128.01
+1.20%
133,602
06/18/2026
126.35
128.75
124.37
126.49
+1.47%
189,697
06/17/2026
127.49
129.78
123.52
124.66
-2.54%
193,004
06/16/2026
127.00
129.77
126.44
127.91
+1.40%
141,820
06/15/2026
131.91
142.31
125.67
126.14
-2.91%
162,525
06/12/2026
129.32
130.88
122.73
129.92
+0.96%
129,272
06/11/2026
127.15
129.22
125.08
128.69
+1.49%
149,346
06/10/2026
124.48
129.44
120.58
126.80
+1.99%
147,417
06/09/2026
121.27
124.65
121.27
124.32
+3.20%
175,698
06/08/2026
120.18
121.80
117.48
120.47
+0.99%
195,565
06/05/2026
120.82
121.69
119.09
119.29
-1.32%
147,065
06/04/2026
119.30
122.30
119.17
120.88
+2.44%
113,546
06/03/2026
120.18
120.29
114.50
118.00
-2.66%
165,556
06/02/2026
120.87
123.40
119.34
121.22
-0.36%
99,673
06/01/2026
124.81
124.83
119.41
121.66
-3.24%
265,823
05/29/2026
123.84
126.84
123.81
125.74
+1.36%
132,974
05/28/2026
124.62
125.15
121.43
124.05
-0.74%
168,581
05/27/2026
126.64
128.38
124.50
124.98
-1.31%
233,858
05/26/2026
124.79
127.50
124.79
126.64
+2.54%
140,094
05/22/2026
124.32
125.80
123.13
123.50
-0.62%
107,046
05/21/2026
121.65
124.39
119.78
124.27
+1.90%
199,940
05/20/2026
118.42
121.95
116.38
121.95
+3.73%
269,965
05/19/2026
118.23
118.38
116.75
117.57
-0.56%
100,930
05/18/2026
116.12
119.28
116.12
118.23
+2.65%
88,268
05/15/2026
118.12
122.50
114.10
115.18
-2.65%
107,495
05/14/2026
118.61
121.30
118.21
118.32
-0.24%
87,107
05/13/2026
120.94
121.58
117.59
118.61
-2.57%
90,862
05/12/2026
123.33
123.79
119.82
121.74
-1.29%
77,480
05/12/2026
$0.01 Dividend
05/11/2026
124.64
124.64
122.50
123.33
-1.05%
94,186
05/08/2026
126.40
126.47
123.23
124.64
-0.78%
85,797
05/07/2026
128.18
129.63
125.12
125.62
-1.84%
80,020
05/06/2026
128.59
129.99
123.79
127.98
+1.08%
93,318
05/05/2026
124.46
128.14
122.84
126.61
+2.72%
76,498
05/04/2026
124.43
126.46
123.12
123.26
-1.46%
76,596
05/01/2026
124.14
126.18
122.34
125.09
+0.60%
52,767
04/30/2026
123.31
125.45
123.01
124.34
+0.28%
118,500
04/29/2026
130.29
133.04
122.73
123.99
-4.02%
244,458
04/28/2026
128.51
135.61
127.67
129.19
+4.56%
269,306
04/27/2026
119.76
125.21
119.76
123.56
+3.17%
134,530
04/27/2026
$3.53 Earnings
04/24/2026
121.49
121.79
119.38
119.76
-1.82%
129,321
04/23/2026
121.40
122.99
119.29
121.98
+0.64%
78,456
04/22/2026
122.66
123.47
120.80
121.20
-0.94%
70,365
04/21/2026
124.64
124.65
121.60
122.35
-1.70%
82,214
04/20/2026
123.94
125.09
122.27
124.46
+0.26%
53,604
04/17/2026
122.37
126.99
121.66
124.14
+2.64%
98,668
04/16/2026
122.89
124.31
117.87
120.95
-1.93%
71,114
04/15/2026
122.96
124.63
121.37
123.33
+0.15%
98,553
04/14/2026
123.49
123.49
120.74
123.14
-0.32%
107,007
04/13/2026
123.12
124.49
121.41
123.54
-0.28%
102,626
04/10/2026
124.39
124.92
122.29
123.89
-0.50%
111,829
04/09/2026
120.38
125.07
120.08
124.51
+3.28%
202,611
04/08/2026
121.19
123.40
119.96
120.55
+2.14%
122,490
04/07/2026
116.71
118.44
115.67
118.02
+1.04%
94,006
04/06/2026
115.50
117.50
114.27
116.81
+0.46%
89,928
04/02/2026
113.67
116.43
112.25
116.28
+1.09%
83,929
04/01/2026
112.36
115.78
112.36
115.03
+2.38%
68,509
03/31/2026
111.28
112.78
109.24
112.36
+2.16%
165,183
03/30/2026
109.36
110.59
108.39
109.98
+1.09%
132,803
03/27/2026
108.74
109.97
106.56
108.79
-0.27%
105,984
03/26/2026
108.03
109.51
107.95
109.09
-0.19%
113,007
03/25/2026
111.32
111.95
108.40
109.30
-0.81%
77,112
03/24/2026
107.32
110.95
106.39
110.19
+2.21%
126,908
03/23/2026
108.97
111.22
107.59
107.81
+1.39%
239,222
03/20/2026
107.82
109.07
105.50
106.33
-1.23%
224,259
03/19/2026
105.56
108.19
105.01
107.65
+0.91%
107,552
03/18/2026
107.59
109.05
105.99
106.68
-1.99%
111,885
03/17/2026
110.48
114.29
108.52
108.85
-0.76%
114,111
03/16/2026
109.66
112.17
109.26
109.68
+0.48%
92,150
03/13/2026
109.69
111.13
108.22
109.16
+0.34%
118,789
03/12/2026
105.86
110.70
105.56
108.79
+0.34%
145,300
03/11/2026
107.03
110.77
107.03
108.42
+0.24%
130,678
03/10/2026
106.87
113.13
106.87
108.16
+1.21%
186,007
03/09/2026
104.40
108.89
103.79
106.87
+0.70%
172,487
03/06/2026
106.00
107.64
104.23
106.13
-2.78%
97,735
03/05/2026
110.77
110.78
108.17
109.17
-1.76%
62,284
03/04/2026
112.77
113.69
111.10
111.13
-0.27%
95,716
03/03/2026
111.04
112.28
109.12
111.43
-1.34%
76,016
03/02/2026
110.26
113.33
110.25
112.94
+1.87%
63,999
02/27/2026
113.77
113.77
110.22
110.87
-4.30%
119,346
02/26/2026
114.74
115.98
112.88
115.85
+0.31%
121,580
02/25/2026
114.00
117.42
113.12
115.49
+2.48%
80,948
02/24/2026
113.13
113.99
109.78
112.69
-0.10%
100,730
02/23/2026
116.35
117.19
110.77
112.80
-3.27%
121,120
02/20/2026
116.42
117.66
114.18
116.61
-0.17%
99,630
02/19/2026
115.99
117.53
114.99
116.81
-0.19%
97,454
02/18/2026
120.26
122.39
116.23
117.03
-2.89%
100,411
02/17/2026
120.61
123.02
119.72
120.51
-0.02%
115,192
02/13/2026
120.27
122.25
117.01
120.53
+0.06%
80,868
02/12/2026
121.90
121.90
118.68
120.46
-0.59%
70,068
02/11/2026
121.93
123.04
119.94
121.18
+0.34%
91,687
02/11/2026
$0.01 Dividend
02/10/2026
123.86
124.83
119.38
120.77
-2.86%
178,527
02/09/2026
125.09
125.83
122.90
124.32
-0.80%
105,383
02/06/2026
122.89
125.87
122.51
125.32
+2.91%
115,070
02/05/2026
120.98
123.66
118.92
121.78
-0.40%
114,919
02/04/2026
122.98
126.23
121.41
122.27
-0.11%
93,915
02/03/2026
119.29
122.77
119.29
122.41
+2.76%
66,262
02/02/2026
115.21
120.27
113.56
119.12
+3.39%
87,992