MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NBN — Northeast Bank Common Stock
NasdaqNortheast Bank Common Stock
$125.32
-0.51(-0.41%)
- O
- 126.54
- H
- 127.34
- L
- 125.24
- V
- 71.71K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$125.32
Period Return+36.28%
Period High$142.31
Period Low$79.05
Avg Daily Volume102.2K
Total Trading Days365
NBN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $126.54 | $127.34 | $125.24 | $125.32 | $-0.51 | -0.41% | 71,709 | $125.94 | $125.24 $127.34 |
| Oct 5, 2026 | $127.18 | $127.40 | $125.33 | $125.83 | $-1.03 | -0.81% | 76,348 | $126.24 | $125.33 $127.40 |
| Oct 2, 2026 | $126.37 | $128.85 | $125.35 | $126.86 | +$2.16 | +1.73% | 130,474 | $126.86 | $125.35 $128.85 |
| Oct 1, 2026 | $122.77 | $125.01 | $120.25 | $124.70 | +$1.04 | +0.84% | 95,245 | $122.89 | $120.25 $125.01 |
| Sep 30, 2026 | $124.18 | $124.80 | $122.75 | $123.66 | $-0.66 | -0.53% | 120,349 | $123.68 | $122.75 $124.80 |
| Sep 29, 2026 | $126.42 | $127.10 | $122.19 | $124.32 | $-1.94 | -1.54% | 88,659 | $124.55 | $122.19 $127.10 |
| Sep 28, 2026 | $129.43 | $129.44 | $126.01 | $126.26 | $-3.98 | -3.06% | 132,880 | $127.19 | $126.01 $129.44 |
| Sep 25, 2026 | $130.32 | $132.28 | $129.88 | $130.24 | +$0.47 | +0.36% | 125,545 | $130.94 | $129.88 $132.28 |
| Sep 24, 2026 | $129.37 | $130.69 | $127.00 | $129.77 | +$0.76 | +0.59% | 113,947 | $128.94 | $127.00 $130.69 |
| Sep 23, 2026 | $130.86 | $132.13 | $128.92 | $129.01 | $-2.85 | -2.16% | 133,049 | $130.46 | $128.92 $132.13 |
| Sep 22, 2026 | $133.56 | $135.83 | $131.44 | $131.86 | $-0.64 | -0.48% | 146,002 | $132.88 | $131.44 $135.83 |
| Sep 21, 2026 | $133.79 | $134.24 | $132.29 | $132.50 | $-0.94 | -0.70% | 82,952 | $132.86 | $132.29 $134.24 |
| Sep 18, 2026 | $131.21 | $133.87 | $126.85 | $133.44 | +$1.49 | +1.13% | 192,378 | $132.08 | $126.85 $133.87 |
| Sep 17, 2026 | $135.22 | $137.02 | $131.76 | $131.95 | $-0.59 | -0.45% | 116,836 | $133.71 | $131.76 $137.02 |
| Sep 16, 2026 | $133.88 | $135.09 | $129.36 | $132.54 | $-1.05 | -0.79% | 156,776 | $132.72 | $129.36 $135.09 |
| Sep 15, 2026 | $132.51 | $134.73 | $132.23 | $133.59 | +$1.36 | +1.03% | 113,643 | $133.69 | $132.23 $134.73 |
| Sep 14, 2026 | $132.12 | $134.35 | $131.21 | $132.23 | $-0.41 | -0.31% | 125,914 | $132.81 | $131.21 $134.35 |
| Sep 11, 2026 | $133.20 | $134.83 | $131.60 | $132.64 | +$1.42 | +1.08% | 119,403 | $132.89 | $131.60 $134.83 |
| Sep 10, 2026 | $128.60 | $131.47 | $127.65 | $131.22 | +$2.24 | +1.74% | 85,851 | $129.62 | $127.65 $131.47 |
| Sep 9, 2026 | $128.64 | $130.28 | $127.76 | $128.98 | $-0.92 | -0.71% | 96,010 | $128.87 | $127.76 $130.28 |
| Sep 8, 2026 | $132.62 | $132.97 | $129.73 | $129.90 | $-2.96 | -2.23% | 121,625 | $131.68 | $129.73 $132.97 |
| Sep 4, 2026 | $130.41 | $133.11 | $130.41 | $132.86 | +$1.13 | +0.86% | 73,296 | $132.15 | $130.41 $133.11 |
| Sep 3, 2026 | $130.39 | $132.16 | $128.96 | $131.73 | +$2.18 | +1.68% | 95,185 | $131.17 | $128.96 $132.16 |
| Sep 2, 2026 | $125.79 | $129.79 | $125.11 | $129.55 | +$4.90 | +3.93% | 85,454 | $128.35 | $125.11 $129.79 |
| Sep 1, 2026 | $126.15 | $127.28 | $124.02 | $124.65 | $-1.50 | -1.19% | 83,255 | $125.28 | $124.02 $127.28 |
| Aug 31, 2026 | $128.00 | $128.91 | $125.81 | $126.15 | $-3.08 | -2.38% | 116,839 | $126.94 | $125.81 $128.91 |
| Aug 28, 2026 | $130.01 | $131.82 | $128.90 | $129.23 | $-0.98 | -0.75% | 133,574 | $129.87 | $128.90 $131.82 |
| Aug 27, 2026 | $128.41 | $130.65 | $125.83 | $130.21 | +$0.35 | +0.27% | 83,601 | $129.07 | $125.83 $130.65 |
| Aug 26, 2026 | $128.32 | $130.19 | $127.60 | $129.86 | +$2.29 | +1.80% | 119,141 | $129.13 | $127.60 $130.19 |
| Aug 25, 2026 | $130.06 | $130.10 | $127.57 | $127.57 | $-1.96 | -1.51% | 52,675 | $128.61 | $127.57 $130.10 |