NECB | NORTHEAST CMMTY | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

NORTHEAST CMMTY (NECB)

NASDAQ

$27.32-$0.45 (-1.62%)

Price as of Oct 23, 2026 7:30 PM EDT

$396.2M
Market Cap
37.22%
1-Year Change
Banks - Regional
Industry

1 Month
+6.24%

Low Price$25.79

High Price$28.78
3 Months
+5.96%

Low Price$25.79

High Price$28.78
1 Year
+37.22%

Low Price$18.83

High Price$28.78

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	28.43	28.55	27.17	27.77	-3.51%	75,714
10/22/2026	28.25	29.05	28.17	28.78	+1.88%	70,267
10/22/2026	$0.79 Earnings
10/21/2026	28.20	28.32	27.79	28.25	+0.36%	68,461
10/20/2026	27.43	28.39	27.43	28.15	+2.96%	81,653
10/19/2026	27.67	27.67	27.01	27.34	-1.05%	50,909
10/16/2026	27.68	27.99	27.38	27.63	-0.18%	55,759
10/15/2026	27.79	28.15	27.17	27.68	+0.11%	66,872
10/14/2026	27.53	27.85	27.45	27.65	-0.54%	61,794
10/13/2026	27.69	27.93	27.49	27.80	+0.58%	43,616
10/12/2026	27.00	27.79	26.88	27.64	+2.37%	65,124
10/09/2026	27.30	27.34	26.94	27.00	-0.59%	66,040
10/09/2026	$0.25 Dividend
10/08/2026	26.95	27.42	26.95	27.16	+0.29%	48,351
10/07/2026	26.40	27.18	26.25	27.08	+2.05%	75,179
10/06/2026	26.31	26.89	26.31	26.54	+1.02%	30,677
10/05/2026	26.41	26.41	26.01	26.27	-0.53%	32,535
10/02/2026	26.30	26.81	26.13	26.41	+1.18%	36,674
10/01/2026	25.79	26.29	25.40	26.10	+1.19%	47,083
09/30/2026	26.13	26.46	25.66	25.79	-1.18%	30,271
09/29/2026	26.48	26.54	25.98	26.10	-1.09%	29,716
09/28/2026	26.53	26.68	26.26	26.39	-0.52%	37,444
09/25/2026	26.35	26.90	26.35	26.53	+0.53%	34,635
09/24/2026	26.21	26.56	26.13	26.39	+0.95%	28,330
09/23/2026	26.59	26.75	26.04	26.14	-1.71%	36,749
09/22/2026	26.98	27.20	26.58	26.60	-0.96%	36,975
09/21/2026	27.06	27.23	26.85	26.85	-0.70%	31,480
09/18/2026	26.82	27.04	26.55	27.04	-0.04%	86,065
09/17/2026	27.07	27.25	26.63	27.05	+0.40%	38,244
09/16/2026	26.85	27.19	26.41	26.94	-0.11%	52,835
09/15/2026	26.70	26.99	26.63	26.97	+1.15%	31,450
09/14/2026	26.56	27.00	26.54	26.66	+0.41%	36,579
09/11/2026	26.75	26.94	26.46	26.56	-0.56%	23,861
09/10/2026	26.44	26.70	26.35	26.70	+0.60%	21,360
09/09/2026	26.30	26.94	26.24	26.55	+0.19%	37,018
09/08/2026	26.83	26.83	26.45	26.50	-1.56%	23,714
09/04/2026	26.51	26.92	26.51	26.92	+0.99%	20,429
09/03/2026	26.51	26.87	26.51	26.65	+0.60%	16,598
09/02/2026	26.07	26.75	26.07	26.50	+2.06%	47,406
09/01/2026	26.14	26.70	25.82	25.96	-0.57%	34,331
08/31/2026	26.25	26.25	25.82	26.11	-0.30%	30,631
08/28/2026	26.23	26.52	26.17	26.19	+0.23%	28,447
08/27/2026	26.01	26.24	25.73	26.13	+0.15%	37,807
08/26/2026	26.11	26.23	25.97	26.09	-0.30%	34,085
08/25/2026	26.27	26.27	25.96	26.17	-0.30%	27,377
08/24/2026	26.13	26.56	26.06	26.25	+0.46%	36,230
08/21/2026	26.16	26.36	25.68	26.13	+0.46%	171,498
08/20/2026	25.98	26.51	25.65	26.01	-0.38%	37,922
08/19/2026	26.84	26.84	26.04	26.11	-2.04%	51,939
08/18/2026	26.53	26.73	26.43	26.65	+0.49%	27,094
08/17/2026	26.65	26.85	26.46	26.53	-0.96%	30,775
08/14/2026	26.75	27.15	26.53	26.78	+0.30%	22,846
08/13/2026	26.76	26.90	26.63	26.70	-0.04%	36,226
08/12/2026	26.56	27.01	26.41	26.71	+0.63%	38,269
08/11/2026	26.24	26.72	26.08	26.55	+1.48%	39,037
08/10/2026	26.40	26.40	25.77	26.16	-1.05%	49,207
08/07/2026	26.75	26.75	26.19	26.44	-0.97%	55,638
08/06/2026	27.11	27.11	26.56	26.69	-0.88%	37,421
08/05/2026	26.98	27.19	26.82	26.93	+0.63%	40,847
08/04/2026	26.78	27.10	26.53	26.76	+0.60%	51,408
08/03/2026	26.92	27.10	26.58	26.61	+0.56%	46,690
07/31/2026	26.39	26.46	26.06	26.46	+0.56%	33,950
07/30/2026	26.85	26.90	26.05	26.31	-1.85%	34,669
07/29/2026	27.29	27.29	26.62	26.80	-1.53%	38,760
07/28/2026	26.45	27.41	26.45	27.22	+2.81%	54,270
07/27/2026	26.62	26.99	26.23	26.48	+0.23%	38,372
07/24/2026	26.22	26.75	26.15	26.42	+0.79%	38,678
07/24/2026	$0.72 Earnings
07/23/2026	25.80	27.40	25.61	26.21	+0.15%	41,538
07/22/2026	26.47	27.05	25.89	26.17	-1.09%	35,933
07/21/2026	26.35	26.50	26.09	26.46	-0.22%	40,506
07/20/2026	26.33	26.75	26.06	26.52	+0.94%	60,844
07/17/2026	26.76	26.92	26.13	26.27	-2.47%	51,396
07/16/2026	26.54	27.10	26.42	26.93	+1.53%	32,623
07/15/2026	26.16	26.55	25.89	26.53	+2.25%	31,006
07/14/2026	26.28	26.46	25.92	25.94	-0.87%	25,591
07/13/2026	26.28	26.39	26.09	26.17	+0.49%	28,199
07/10/2026	25.68	26.18	25.66	26.04	+1.39%	33,789
07/09/2026	25.62	26.11	25.52	25.68	-0.31%	56,691
07/08/2026	26.29	26.30	25.61	25.76	-2.80%	35,915
07/07/2026	27.27	27.28	26.49	26.51	-2.48%	40,394
07/07/2026	$0.25 Dividend
07/06/2026	27.23	27.83	26.95	27.18	+0.25%	75,778
07/02/2026	27.88	28.02	27.03	27.11	-2.51%	41,087
07/01/2026	27.35	27.82	27.22	27.81	+2.09%	51,114
06/30/2026	27.24	27.41	26.90	27.24	0.00%	62,605
06/29/2026	27.16	27.41	26.28	27.24	-0.14%	65,378
06/26/2026	26.34	28.42	26.15	27.28	+3.97%	304,059
06/25/2026	26.28	26.30	25.83	26.24	-0.34%	38,250
06/24/2026	26.16	26.55	26.16	26.33	+0.64%	45,241
06/23/2026	25.62	26.27	25.60	26.16	+2.66%	30,322
06/22/2026	25.28	25.57	25.28	25.48	+0.82%	36,445
06/18/2026	25.25	25.50	25.05	25.27	+1.06%	51,787
06/17/2026	25.46	25.52	24.72	25.01	-1.32%	45,047
06/16/2026	25.03	25.52	25.03	25.34	+1.67%	53,414
06/15/2026	25.48	25.67	24.85	24.93	-2.29%	37,664
06/12/2026	25.27	25.63	24.84	25.51	+1.33%	36,743
06/11/2026	25.31	25.33	24.90	25.18	+0.04%	24,185
06/10/2026	25.01	25.33	24.56	25.17	+1.46%	40,888
06/09/2026	24.87	25.19	24.80	24.80	+1.04%	34,404