Northeast Bncp (NQ: NBN )

89.85 -0.96 (-1.06%)
Streaming Delayed Price Updated: 3:39 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 88.74 93.80 87.47 90.81 85,389 +2.82(+3.20%)
Oct 29, 2024 87.04 88.99 86.99 87.99 29,246 +0.66(+0.76%)
Oct 28, 2024 85.57 88.20 84.39 87.33 25,608 +2.58(+3.04%)
Oct 25, 2024 84.93 84.93 84.04 84.75 42,229 -0.32(-0.38%)
Oct 24, 2024 84.86 85.70 83.94 85.07 49,022 -0.05(-0.06%)
Oct 23, 2024 84.88 86.07 84.67 85.12 34,522 +0.38(+0.45%)
Oct 22, 2024 85.16 85.97 84.36 84.74 28,206 -0.71(-0.83%)
Oct 21, 2024 86.35 86.48 84.95 85.45 51,015 -0.57(-0.66%)
Oct 18, 2024 86.82 86.86 85.43 86.02 57,479 -0.98(-1.13%)
Oct 17, 2024 86.68 88.28 84.05 87.00 55,493 +0.50(+0.58%)
Oct 16, 2024 85.12 86.71 84.82 86.50 47,107 +1.49(+1.75%)
Oct 15, 2024 83.75 85.87 83.34 85.01 61,107 +1.39(+1.66%)
Oct 14, 2024 80.90 86.16 80.90 83.62 47,994 +3.61(+4.51%)
Oct 11, 2024 77.96 80.30 77.96 80.01 25,047 +3.70(+4.85%)
Oct 10, 2024 76.00 76.81 76.00 76.31 11,085 -0.27(-0.35%)
Oct 09, 2024 75.50 76.78 75.50 76.58 10,200 +0.87(+1.15%)
Oct 08, 2024 76.02 76.36 75.62 75.71 9,600 -0.12(-0.16%)
Oct 07, 2024 76.00 76.35 75.29 75.83 16,286 -0.03(-0.04%)
Oct 04, 2024 76.18 76.36 75.77 75.86 12,312 +0.96(+1.28%)
Oct 03, 2024 74.40 75.26 73.88 74.90 23,244 +0.45(+0.60%)
Oct 02, 2024 74.98 75.66 74.44 74.45 33,852 -1.12(-1.48%)
Oct 01, 2024 76.51 77.05 74.73 75.57 56,785 -1.56(-2.02%)
Sep 30, 2024 76.57 77.94 76.00 77.13 43,492 +0.34(+0.44%)
Sep 27, 2024 78.10 78.10 75.48 76.79 57,974 -0.57(-0.74%)
Sep 26, 2024 78.20 78.77 76.59 77.36 52,469 +0.40(+0.52%)
Sep 25, 2024 73.71 77.70 73.69 76.96 81,740 +3.71(+5.06%)
Sep 24, 2024 70.00 74.25 70.00 73.25 61,483 +3.94(+5.68%)
Sep 23, 2024 70.40 70.40 69.16 69.31 22,199 -0.56(-0.80%)
Sep 20, 2024 70.91 71.68 68.89 69.87 88,683 -1.63(-2.28%)
Sep 19, 2024 71.39 72.00 69.54 71.50 36,326 +1.61(+2.30%)
Sep 18, 2024 70.39 72.00 69.04 69.89 26,528 -0.06(-0.09%)
Sep 17, 2024 70.73 71.55 69.50 69.95 50,809 +0.05(+0.07%)
Sep 16, 2024 69.40 70.53 69.02 69.90 20,372 +0.37(+0.53%)
Sep 13, 2024 68.18 69.53 67.51 69.53 16,564 +2.00(+2.96%)
Sep 12, 2024 67.59 67.72 66.75 67.53 11,196 +0.46(+0.69%)
Sep 11, 2024 67.61 67.61 65.55 67.07 13,142 -0.81(-1.19%)
Sep 10, 2024 67.40 68.16 66.01 67.88 17,402 +0.46(+0.68%)
Sep 09, 2024 67.40 68.51 66.95 67.42 23,234 +0.57(+0.85%)
Sep 06, 2024 68.29 68.34 66.56 66.85 12,937 -1.33(-1.95%)
Sep 05, 2024 68.24 68.53 67.45 68.18 19,244 -0.08(-0.12%)
Sep 04, 2024 68.90 69.43 67.51 68.26 16,704 -1.12(-1.61%)
Sep 03, 2024 70.64 71.10 69.12 69.38 19,403 -1.63(-2.30%)
Aug 30, 2024 70.34 71.33 69.92 71.01 16,145 +0.66(+0.94%)
Aug 29, 2024 71.30 71.30 69.69 70.35 20,490 -0.20(-0.28%)
Aug 28, 2024 69.49 70.76 68.66 70.55 28,335 +1.19(+1.72%)
Aug 27, 2024 69.14 69.60 68.70 69.36 30,407 -0.06(-0.09%)
Aug 26, 2024 70.15 70.72 69.38 69.42 29,967 -0.56(-0.80%)
Aug 23, 2024 66.58 70.50 65.12 69.98 36,306 +3.99(+6.05%)
Aug 22, 2024 66.51 66.51 65.31 65.99 21,251 +0.02(+0.03%)
Aug 21, 2024 66.04 66.44 65.64 65.97 29,820 -0.34(-0.51%)
Aug 20, 2024 67.00 67.00 65.82 66.31 14,098 -1.28(-1.89%)
Aug 19, 2024 67.24 67.99 66.78 67.59 20,315 +0.28(+0.42%)
Aug 16, 2024 66.00 67.97 65.52 67.31 30,917 +1.10(+1.66%)
Aug 15, 2024 65.28 66.83 64.91 66.21 33,692 +2.39(+3.74%)
Aug 14, 2024 64.69 64.70 63.30 63.82 17,738 -0.70(-1.08%)
Aug 13, 2024 63.80 64.99 63.44 64.52 17,590 +0.76(+1.19%)
Aug 12, 2024 64.76 65.00 62.72 63.76 20,739 -0.37(-0.58%)
Aug 09, 2024 65.53 65.72 63.27 64.13 48,969 -0.94(-1.44%)
Aug 08, 2024 64.76 65.63 64.76 65.07 19,080 +1.03(+1.61%)
Aug 07, 2024 65.05 65.25 63.81 64.04 27,224 +0.28(+0.44%)
Aug 06, 2024 63.86 65.10 63.52 63.76 29,638 -0.02(-0.03%)
Aug 05, 2024 63.86 65.81 61.73 63.78 42,193 -2.70(-4.06%)
Aug 02, 2024 65.89 67.92 64.79 66.48 47,419 -2.03(-2.96%)
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.