Northeast Bank - Common Stock (NBN)

Historical Prices For Northeast Bank - Common Stock (NBN)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	97.75	97.75	93.79	93.79	97,398	93.79
10/01/2025	99.41	100.14	97.03	98.50	96,873	98.50
9/30/2025	101.25	101.25	99.50	100.16	103,197	100.16
9/29/2025	103.69	104.09	101.39	101.63	74,865	101.63
9/26/2025	103.28	107.14	102.45	102.65	91,852	102.65
9/25/2025	107.20	107.49	102.75	103.18	66,321	103.18
9/24/2025	109.05	109.41	107.51	107.63	108,892	107.62
9/23/2025	109.22	111.22	107.81	108.20	83,319	108.19
9/22/2025	109.17	110.10	107.45	108.72	121,177	108.71
9/19/2025	112.75	112.75	109.30	109.41	301,468	109.40
9/18/2025	109.56	113.01	109.56	112.86	65,928	112.85
9/17/2025	109.31	112.22	108.62	109.01	80,671	109.00
9/16/2025	109.68	110.50	107.94	108.65	105,863	108.64
9/15/2025	110.71	111.23	108.67	110.15	63,392	110.14
9/12/2025	110.86	111.27	109.00	110.40	71,750	110.39
9/11/2025	110.78	111.48	110.06	110.98	63,793	110.97
9/10/2025	110.48	111.50	108.98	110.40	80,417	110.39
9/09/2025	110.69	111.17	108.59	110.85	116,618	110.84
9/08/2025	109.02	110.66	109.02	110.24	42,985	110.23
9/05/2025	110.36	112.00	107.81	109.02	63,189	109.01
9/04/2025	109.88	110.51	109.26	110.46	36,160	110.45
9/03/2025	108.84	110.97	107.98	109.13	44,891	109.12
9/02/2025	109.24	110.23	107.76	109.34	46,490	109.33
8/29/2025	110.74	111.28	109.86	110.56	69,376	110.55
8/28/2025	110.78	111.50	109.79	110.70	88,794	110.69
8/27/2025	109.84	111.09	109.47	110.67	67,060	110.66
8/26/2025	108.76	110.81	107.70	110.31	83,208	110.30
8/25/2025	107.58	110.01	107.54	109.10	86,393	109.09
8/22/2025	103.10	108.45	103.10	108.28	87,032	108.27
8/21/2025	101.75	103.00	100.82	102.16	46,014	102.15
8/20/2025	102.63	103.20	101.17	101.92	46,634	101.91
8/19/2025	102.28	103.17	100.40	102.08	73,315	102.07
8/18/2025	100.22	102.53	100.15	102.18	72,081	102.17
8/15/2025	103.75	103.75	99.32	100.11	194,755	100.10
8/14/2025	102.43	104.16	101.38	103.45	83,808	103.44
8/13/2025	103.58	103.88	100.96	103.88	97,328	103.87
8/12/2025	98.50	102.53	98.50	102.35	109,999	102.34
8/11/2025	97.39	98.55	96.81	97.70	91,291	97.69
8/08/2025	95.17	97.00	94.09	96.88	61,302	96.87
8/07/2025	94.20	95.27	92.51	94.19	70,637	94.18
8/06/2025	95.54	95.82	92.84	93.78	60,133	93.77
8/05/2025	94.17	96.11	92.72	95.69	125,650	95.68
8/04/2025	93.08	97.00	91.15	94.02	93,719	94.01
8/01/2025	97.34	97.34	92.33	93.00	210,091	92.99
7/31/2025	100.81	102.00	98.42	99.17	106,706	99.16
7/30/2025	104.86	105.37	100.31	100.87	179,879	100.86
7/29/2025	101.50	105.50	98.72	104.07	133,763	104.06
7/28/2025	95.93	98.76	95.35	97.66	102,851	97.65
7/25/2025	96.32	96.77	95.25	95.88	158,463	95.87
7/24/2025	95.59	97.27	95.58	96.45	73,479	96.44
7/23/2025	96.27	96.39	94.59	95.96	57,006	95.95
7/22/2025	94.66	97.72	94.62	95.43	118,645	95.42
7/21/2025	95.61	96.98	94.78	94.97	49,076	94.96
7/18/2025	96.67	97.44	94.33	95.31	76,106	95.30
7/17/2025	96.10	97.47	95.34	95.94	55,486	95.93
7/16/2025	96.02	96.83	93.90	95.48	143,596	95.47
7/15/2025	98.28	98.70	95.01	95.23	122,819	95.22
7/14/2025	95.39	98.80	94.97	98.80	163,893	98.79
7/11/2025	96.53	96.70	95.50	95.64	161,533	95.63
7/10/2025	95.21	97.25	95.01	96.76	128,666	96.75
7/09/2025	96.01	96.20	94.13	95.79	60,856	95.78
7/08/2025	94.99	96.56	94.61	95.59	98,219	95.58
7/07/2025	96.00	96.45	94.15	94.32	152,298	94.31
7/03/2025	94.95	96.65	94.61	95.93	35,038	95.92