Northeast Community Bancorp, Inc.NECBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $23.65 | $24.61 | $23.51 | $24.44 | 75,800 |
| 1/30/2026 | $23.25 | $23.83 | $23.04 | $23.60 | 56,800 |
| 1/29/2026 | $22.83 | $23.67 | $22.40 | $23.45 | 80,626 |
| 1/28/2026 | $22.91 | $23.12 | $22.72 | $22.82 | 52,046 |
| 1/27/2026 | $23.03 | $23.40 | $23.03 | $23.15 | 19,639 |
| 1/26/2026 | $23.29 | $23.43 | $22.80 | $23.03 | 44,618 |
| 1/23/2026 | $23.57 | $23.57 | $23.06 | $23.14 | 34,170 |
| 1/22/2026 | $23.86 | $24.20 | $23.43 | $23.70 | 44,848 |
| 1/21/2026 | $23.09 | $24.00 | $23.09 | $23.80 | 58,400 |
| 1/20/2026 | $22.61 | $23.43 | $22.61 | $23.06 | 69,412 |
| 1/16/2026 | $23.32 | $23.39 | $22.98 | $22.99 | 64,726 |
| 1/15/2026 | $22.89 | $23.63 | $22.89 | $23.38 | 39,438 |
| 1/14/2026 | $22.74 | $23.07 | $22.50 | $23.01 | 76,800 |
| 1/13/2026 | $22.99 | $23.27 | $22.54 | $22.83 | 42,200 |
| 1/12/2026 | $22.65 | $23.07 | $22.50 | $22.84 | 67,100 |
| 1/9/2026 | $22.86 | $23.11 | $22.54 | $22.85 | 47,841 |
| 1/8/2026 | $22.17 | $23.18 | $22.17 | $22.88 | 56,300 |
| 1/7/2026 | $22.38 | $22.51 | $21.81 | $22.23 | 71,308 |
| 1/6/2026 | $22.60 | $22.86 | $22.24 | $22.43 | 98,626 |
| 1/5/2026 | $22.68 | $23.25 | $22.51 | $22.77 | 53,024 |
| 1/2/2026 | $22.82 | $23.00 | $22.17 | $22.77 | 87,200 |
| 12/31/2025 | $22.86 | $23.00 | $22.60 | $22.61 | 48,447 |
| 12/30/2025 | $22.94 | $23.11 | $22.77 | $22.77 | 32,700 |
| 12/29/2025 | $22.96 | $23.04 | $22.81 | $22.90 | 39,236 |
| 12/26/2025 | $22.79 | $23.16 | $22.79 | $22.96 | 30,748 |
| 12/24/2025 | $22.97 | $23.25 | $22.86 | $22.88 | 12,200 |
| 12/23/2025 | $22.91 | $23.40 | $22.81 | $23.04 | 29,800 |
| 12/22/2025 | $23.10 | $23.48 | $22.99 | $23.02 | 32,741 |
| 12/19/2025 | $23.73 | $23.74 | $22.75 | $23.10 | 70,700 |
| 12/18/2025 | $23.84 | $23.92 | $23.52 | $23.89 | 39,120 |
| 12/17/2025 | $23.32 | $24.13 | $23.32 | $23.56 | 41,038 |
| 12/16/2025 | $23.62 | $23.85 | $23.26 | $23.71 | 50,931 |
| 12/15/2025 | $23.64 | $23.67 | $23.36 | $23.52 | 42,229 |
| 12/12/2025 | $23.87 | $24.08 | $23.25 | $23.31 | 68,700 |
| 12/11/2025 | $23.37 | $23.87 | $23.23 | $23.75 | 69,368 |
| 12/10/2025 | $22.72 | $23.50 | $22.72 | $23.36 | 80,500 |
| 12/9/2025 | $22.03 | $22.94 | $22.03 | $22.82 | 76,900 |
| 12/8/2025 | $22.02 | $22.11 | $21.30 | $21.89 | 43,900 |
| 12/5/2025 | $21.77 | $21.93 | $21.68 | $21.93 | 42,008 |
| 12/4/2025 | $22.07 | $22.19 | $21.71 | $21.96 | 36,900 |
| 12/3/2025 | $21.49 | $22.09 | $21.40 | $22.08 | 52,309 |
| 12/2/2025 | $21.40 | $21.61 | $21.25 | $21.35 | 41,400 |
| 12/1/2025 | $21.08 | $21.62 | $21.03 | $21.42 | 45,014 |
| 11/28/2025 | $21.39 | $21.39 | $21.00 | $21.16 | 20,800 |
| 11/26/2025 | $21.16 | $21.38 | $21.01 | $21.32 | 77,018 |
| 11/25/2025 | $20.48 | $21.32 | $20.48 | $21.17 | 79,809 |
| 11/24/2025 | $20.08 | $20.45 | $19.96 | $20.37 | 52,300 |
| 11/21/2025 | $19.48 | $20.36 | $19.48 | $20.26 | 54,000 |
| 11/20/2025 | $19.86 | $20.04 | $19.39 | $19.51 | 51,400 |
| 11/19/2025 | $19.52 | $19.70 | $19.42 | $19.62 | 27,200 |
| 11/18/2025 | $19.54 | $19.78 | $19.41 | $19.58 | 42,606 |
| 11/17/2025 | $20.19 | $20.19 | $19.46 | $19.51 | 35,613 |
| 11/14/2025 | $20.32 | $20.50 | $19.69 | $20.32 | 40,024 |
| 11/13/2025 | $20.05 | $20.49 | $19.93 | $20.34 | 62,518 |
| 11/12/2025 | $20.38 | $20.53 | $20.02 | $20.15 | 52,000 |
| 11/11/2025 | $19.99 | $20.23 | $19.95 | $20.21 | 21,900 |
| 11/10/2025 | $20.02 | $20.19 | $19.68 | $20.08 | 30,300 |
| 11/7/2025 | $19.52 | $19.89 | $19.50 | $19.77 | 38,521 |
| 11/6/2025 | $20.19 | $20.19 | $19.59 | $19.67 | 32,300 |
| 11/5/2025 | $20.09 | $20.30 | $19.90 | $20.13 | 59,048 |