Skip to main content

Northeast Community Bancorp (NQ: NECB )

25.96 -0.86 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 26.74 26.74 25.95 25.96 63,358 -0.86(-3.21%)
Oct 30, 2024 26.93 27.63 26.72 26.82 62,993 -0.13(-0.48%)
Oct 29, 2024 27.61 27.61 26.80 26.95 35,583 -0.66(-2.39%)
Oct 28, 2024 27.27 27.70 26.77 27.61 49,410 +0.44(+1.62%)
Oct 25, 2024 28.26 28.30 26.91 27.17 61,893 -1.09(-3.86%)
Oct 24, 2024 28.35 28.36 27.84 28.26 50,306 -0.02(-0.07%)
Oct 23, 2024 28.05 28.30 27.94 28.28 40,906 +0.30(+1.07%)
Oct 22, 2024 27.84 28.21 27.73 27.98 91,939 +0.25(+0.90%)
Oct 21, 2024 28.76 28.99 27.50 27.73 105,321 -0.64(-2.26%)
Oct 18, 2024 27.95 28.64 27.45 28.37 168,409 +0.56(+2.01%)
Oct 17, 2024 27.70 27.96 27.23 27.81 86,281 +0.03(+0.11%)
Oct 16, 2024 27.80 28.32 27.57 27.78 132,559 +0.34(+1.24%)
Oct 15, 2024 27.30 27.81 27.13 27.44 83,873 +0.24(+0.88%)
Oct 14, 2024 27.41 27.48 26.61 27.20 74,269 -0.10(-0.37%)
Oct 11, 2024 25.64 27.42 25.64 27.30 186,754 +1.70(+6.64%)
Oct 10, 2024 24.90 25.64 24.82 25.60 69,226 +0.56(+2.24%)
Oct 09, 2024 24.59 25.19 24.59 25.04 40,328 +0.33(+1.34%)
Oct 08, 2024 25.24 25.24 24.62 24.71 47,406 -0.53(-2.10%)
Oct 07, 2024 24.22 25.34 24.22 25.24 130,544 +1.11(+4.60%)
Oct 04, 2024 24.29 24.46 23.89 24.13 43,258 -0.23(-0.94%)
Oct 03, 2024 24.53 24.67 24.16 24.36 63,751 -0.24(-0.98%)
Oct 02, 2024 24.86 25.17 24.43 24.60 45,169 -0.21(-0.85%)
Oct 01, 2024 26.62 26.62 24.38 24.81 183,374 -1.64(-6.20%)
Sep 30, 2024 26.37 26.79 26.14 26.45 292,919 +0.26(+0.99%)
Sep 27, 2024 26.00 26.69 25.99 26.19 138,786 +0.28(+1.08%)
Sep 26, 2024 25.20 26.13 25.15 25.91 139,908 +0.87(+3.47%)
Sep 25, 2024 24.73 25.07 24.55 25.04 105,287 +0.30(+1.21%)
Sep 24, 2024 24.41 25.10 24.17 24.74 116,084 +0.49(+2.02%)
Sep 23, 2024 23.70 24.68 23.69 24.25 73,147 +0.55(+2.32%)
Sep 20, 2024 23.10 23.82 22.98 23.70 198,012 +0.46(+1.98%)
Sep 19, 2024 23.09 23.30 22.64 23.24 101,386 +0.55(+2.42%)
Sep 18, 2024 22.50 23.05 22.33 22.69 51,399 +0.30(+1.34%)
Sep 17, 2024 22.62 22.68 22.28 22.39 31,054 -0.12(-0.53%)
Sep 16, 2024 22.43 22.62 22.29 22.51 20,476 +0.12(+0.54%)
Sep 13, 2024 22.06 22.40 22.06 22.39 17,732 +0.51(+2.33%)
Sep 12, 2024 21.88 22.06 21.79 21.88 12,672 -0.04(-0.18%)
Sep 11, 2024 22.13 22.13 21.62 21.92 31,048 -0.14(-0.63%)
Sep 10, 2024 22.09 22.24 21.87 22.06 28,604 -0.05(-0.23%)
Sep 09, 2024 22.22 22.34 22.01 22.11 27,319 -0.13(-0.58%)
Sep 06, 2024 22.68 22.68 22.10 22.24 22,905 -0.17(-0.76%)
Sep 05, 2024 22.24 22.45 22.11 22.41 26,884 +0.19(+0.86%)
Sep 04, 2024 22.53 22.53 22.12 22.22 34,840 -0.29(-1.29%)
Sep 03, 2024 22.75 22.75 22.38 22.51 22,760 -0.33(-1.44%)
Aug 30, 2024 22.96 22.96 22.48 22.84 29,543 +0.04(+0.18%)
Aug 29, 2024 22.66 22.95 22.41 22.80 27,459 +0.20(+0.88%)
Aug 28, 2024 22.69 22.92 22.36 22.60 18,519 -0.06(-0.26%)
Aug 27, 2024 22.69 22.81 22.59 22.66 18,295 -0.26(-1.13%)
Aug 26, 2024 23.09 23.10 22.55 22.92 70,194 -0.06(-0.26%)
Aug 23, 2024 21.95 23.16 21.95 22.98 56,331 +0.86(+3.89%)
Aug 22, 2024 21.93 22.24 21.74 22.12 14,760 +0.17(+0.77%)
Aug 21, 2024 21.99 22.07 21.64 21.95 20,438 +0.14(+0.64%)
Aug 20, 2024 22.04 22.04 21.73 21.81 22,637 -0.17(-0.77%)
Aug 19, 2024 21.95 22.14 21.87 21.98 44,332 +0.07(+0.32%)
Aug 16, 2024 21.51 21.95 21.51 21.91 40,250 +0.42(+1.95%)
Aug 15, 2024 21.49 22.04 21.43 21.49 52,185 +0.34(+1.61%)
Aug 14, 2024 21.41 21.44 21.08 21.15 20,151 -0.12(-0.56%)
Aug 13, 2024 21.19 21.29 20.89 21.27 29,257 +0.28(+1.33%)
Aug 12, 2024 21.23 21.35 20.88 20.99 37,379 -0.06(-0.29%)
Aug 09, 2024 20.97 21.09 20.81 21.05 69,485 +0.06(+0.29%)
Aug 08, 2024 20.91 20.99 20.81 20.99 27,887 +0.25(+1.21%)
Aug 07, 2024 20.99 21.09 20.68 20.74 40,661 -0.21(-1.00%)
Aug 06, 2024 20.82 21.10 20.75 20.95 26,500 +0.20(+0.96%)
Aug 05, 2024 20.73 21.00 20.52 20.75 56,885 -0.69(-3.22%)
Aug 02, 2024 21.29 21.80 21.18 21.44 50,105 -0.57(-2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.