Northeast BankNBNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $115.05 | $117.28 | $114.19 | $114.19 | 138,225 |
| 1/15/2026 | $112.60 | $116.39 | $112.17 | $115.52 | 182,224 |
| 1/14/2026 | $108.48 | $112.67 | $107.79 | $112.02 | 138,390 |
| 1/13/2026 | $108.58 | $109.13 | $106.81 | $108.48 | 69,249 |
| 1/12/2026 | $107.05 | $109.31 | $105.21 | $108.40 | 132,500 |
| 1/9/2026 | $112.22 | $113.06 | $107.81 | $108.04 | 180,638 |
| 1/8/2026 | $106.12 | $113.47 | $106.12 | $112.22 | 104,800 |
| 1/7/2026 | $107.45 | $108.30 | $105.19 | $106.75 | 110,200 |
| 1/6/2026 | $106.51 | $107.76 | $104.56 | $107.59 | 174,257 |
| 1/5/2026 | $102.63 | $106.69 | $102.63 | $106.36 | 146,300 |
| 1/2/2026 | $104.22 | $105.00 | $102.41 | $102.86 | 97,300 |
| 12/31/2025 | $104.79 | $105.90 | $103.41 | $103.93 | 190,200 |
| 12/30/2025 | $105.52 | $106.00 | $102.98 | $105.02 | 152,007 |
| 12/29/2025 | $106.70 | $107.00 | $104.95 | $105.90 | 45,300 |
| 12/26/2025 | $108.15 | $108.15 | $105.34 | $106.01 | 59,912 |
| 12/24/2025 | $106.23 | $107.88 | $106.01 | $107.80 | 48,119 |
| 12/23/2025 | $107.00 | $108.00 | $106.02 | $106.65 | 124,332 |
| 12/22/2025 | $107.66 | $108.45 | $106.28 | $107.45 | 100,007 |
| 12/19/2025 | $108.99 | $110.23 | $106.61 | $107.14 | 203,600 |
| 12/18/2025 | $103.23 | $111.51 | $103.00 | $109.41 | 133,000 |
| 12/17/2025 | $100.95 | $102.96 | $100.45 | $100.72 | 109,934 |
| 12/16/2025 | $100.07 | $101.98 | $98.82 | $101.23 | 93,400 |
| 12/15/2025 | $100.44 | $100.45 | $98.15 | $100.16 | 104,019 |
| 12/12/2025 | $99.23 | $100.58 | $98.80 | $99.24 | 189,623 |
| 12/11/2025 | $97.56 | $100.65 | $97.00 | $99.32 | 189,800 |
| 12/10/2025 | $94.08 | $98.02 | $93.84 | $97.71 | 115,025 |
| 12/9/2025 | $93.48 | $95.00 | $92.54 | $93.80 | 90,207 |
| 12/8/2025 | $92.06 | $93.73 | $92.00 | $93.18 | 47,423 |
| 12/5/2025 | $92.03 | $92.71 | $91.16 | $92.13 | 47,000 |
| 12/4/2025 | $91.51 | $93.14 | $90.74 | $92.59 | 49,200 |
| 12/3/2025 | $89.50 | $92.21 | $89.45 | $92.21 | 56,328 |
| 12/2/2025 | $91.36 | $92.84 | $89.12 | $89.44 | 69,624 |
| 12/1/2025 | $88.08 | $91.13 | $87.93 | $90.68 | 58,521 |
| 11/28/2025 | $88.71 | $89.15 | $87.27 | $88.88 | 30,100 |
| 11/26/2025 | $86.63 | $88.40 | $86.63 | $88.19 | 57,840 |
| 11/25/2025 | $84.25 | $87.81 | $84.25 | $87.33 | 54,233 |
| 11/24/2025 | $84.09 | $86.17 | $83.01 | $83.89 | 91,136 |
| 11/21/2025 | $82.14 | $86.76 | $82.14 | $84.55 | 127,315 |
| 11/20/2025 | $83.33 | $84.89 | $80.75 | $81.82 | 74,407 |
| 11/19/2025 | $85.12 | $85.12 | $82.50 | $82.69 | 59,800 |
| 11/18/2025 | $81.79 | $83.96 | $81.35 | $83.00 | 68,647 |
| 11/17/2025 | $84.78 | $84.85 | $80.93 | $81.73 | 68,818 |
| 11/14/2025 | $83.15 | $86.04 | $83.00 | $85.36 | 59,500 |
| 11/13/2025 | $85.74 | $85.96 | $83.04 | $84.09 | 77,212 |
| 11/12/2025 | $86.06 | $87.21 | $85.30 | $85.49 | 60,000 |
| 11/11/2025 | $85.51 | $85.85 | $84.75 | $85.60 | 38,800 |
| 11/10/2025 | $85.66 | $85.98 | $84.35 | $85.07 | 63,000 |
| 11/7/2025 | $84.13 | $85.35 | $82.79 | $85.25 | 40,400 |
| 11/6/2025 | $86.28 | $86.28 | $83.95 | $84.10 | 38,700 |
| 11/5/2025 | $85.02 | $87.33 | $85.01 | $86.34 | 48,841 |
| 11/4/2025 | $87.01 | $87.35 | $85.01 | $85.20 | 59,524 |
| 11/3/2025 | $85.63 | $88.48 | $85.31 | $87.72 | 76,700 |
| 10/31/2025 | $85.63 | $88.51 | $85.50 | $86.28 | 59,107 |
| 10/30/2025 | $90.04 | $91.24 | $86.04 | $86.05 | 88,200 |
| 10/29/2025 | $94.64 | $96.88 | $89.63 | $90.86 | 102,800 |
| 10/28/2025 | $95.78 | $97.80 | $94.80 | $97.38 | 39,024 |
| 10/27/2025 | $97.43 | $97.43 | $95.78 | $95.86 | 30,208 |
| 10/24/2025 | $95.00 | $97.67 | $95.00 | $97.31 | 36,600 |
| 10/23/2025 | $94.19 | $95.38 | $93.88 | $94.09 | 26,020 |
| 10/22/2025 | $94.99 | $95.98 | $94.60 | $94.92 | 39,064 |
| 10/21/2025 | $93.67 | $94.71 | $93.57 | $93.99 | 56,800 |
| 10/20/2025 | $91.50 | $95.38 | $91.17 | $94.16 | 66,610 |