Advertisement

U.S. Markets closed

S&P Futures
5,910.00
+4.00(+0.07%)
Dow Futures
43,552.00
+34.00(+0.08%)
Nasdaq Futures
20,494.00
+10.50(+0.05%)
Russell 2000 Futures
2,295.10
+3.90(+0.17%)
Crude Oil
69.58
+0.36(+0.52%)
Gold
2,745.60
+15.60(+0.57%)

Northeast Bank (NBN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

86.02

-0.98

(-1.13%)

At close: 04:00PM EDT

85.98

-0.04

(-0.05%)

After hours:

07:58PM EDT

Advertisement

Time Period:

Oct 20, 2023 - Oct 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	86.82	86.86	85.43	86.02	86.02	57,500
Oct 17, 2024	86.68	88.28	84.05	87.00	87.00	55,500
Oct 16, 2024	85.12	86.71	84.82	86.50	86.50	47,100
Oct 15, 2024	83.75	85.87	83.34	85.01	85.01	61,100
Oct 14, 2024	80.90	86.16	80.90	83.62	83.62	48,000
Oct 11, 2024	77.96	80.30	77.96	80.01	80.01	25,000
Oct 10, 2024	76.00	76.81	76.00	76.31	76.31	11,100
Oct 09, 2024	75.50	76.78	75.50	76.58	76.58	10,200
Oct 08, 2024	76.02	76.36	75.62	75.71	75.71	9,600
Oct 07, 2024	76.00	76.35	75.29	75.83	75.83	16,300
Oct 04, 2024	76.18	76.36	75.77	75.86	75.86	12,300
Oct 03, 2024	74.40	75.26	73.88	74.90	74.90	23,200
Oct 02, 2024	74.98	75.66	74.44	74.45	74.45	33,900
Oct 01, 2024	76.51	77.05	74.73	75.57	75.57	56,700
Sep 30, 2024	76.57	77.94	76.00	77.13	77.13	43,500
Sep 27, 2024	78.10	78.10	75.48	76.79	76.79	58,000
Sep 26, 2024	78.20	78.77	76.59	77.36	77.36	52,500
Sep 25, 2024	73.71	77.70	73.69	76.96	76.96	81,700
Sep 24, 2024	70.00	74.26	70.00	73.25	73.25	61,500
Sep 23, 2024	70.40	70.40	69.16	69.31	69.31	22,200
Sep 20, 2024	70.91	71.68	68.89	69.87	69.87	88,700
Sep 19, 2024	71.39	72.00	69.54	71.50	71.50	36,300
Sep 18, 2024	70.39	72.00	69.04	69.89	69.89	26,500
Sep 17, 2024	70.73	71.55	69.50	69.95	69.95	50,800
Sep 16, 2024	69.40	70.53	69.02	69.90	69.90	20,400
Sep 13, 2024	68.18	69.53	67.51	69.53	69.53	16,600
Sep 12, 2024	67.59	67.72	66.75	67.53	67.53	11,200
Sep 11, 2024	67.61	67.61	65.55	67.07	67.07	13,100
Sep 10, 2024	67.40	68.16	66.01	67.88	67.88	17,400
Sep 09, 2024	67.40	68.51	66.95	67.42	67.42	23,200
Sep 06, 2024	68.29	68.35	66.56	66.85	66.85	12,900
Sep 05, 2024	68.24	68.53	67.45	68.18	68.18	19,200
Sep 04, 2024	68.90	69.43	67.51	68.26	68.26	16,700
Sep 03, 2024	70.64	71.10	69.12	69.38	69.38	19,400
Aug 30, 2024	70.34	71.33	69.92	71.01	71.01	16,100
Aug 29, 2024	71.30	71.30	69.69	70.35	70.35	20,500
Aug 28, 2024	69.49	70.76	68.66	70.55	70.55	28,300
Aug 27, 2024	69.14	69.60	68.70	69.36	69.36	30,400
Aug 26, 2024	70.15	70.72	69.38	69.42	69.42	30,000
Aug 23, 2024	66.58	70.50	65.12	69.98	69.98	36,300
Aug 22, 2024	66.51	66.51	65.31	65.99	65.99	21,300
Aug 21, 2024	66.05	66.44	65.64	65.97	65.97	29,800
Aug 20, 2024	67.00	67.00	65.82	66.31	66.31	14,100
Aug 19, 2024	67.24	67.99	66.78	67.59	67.59	20,300
Aug 16, 2024	66.00	67.97	65.52	67.31	67.31	30,900
Aug 15, 2024	65.28	66.83	64.91	66.21	66.21	33,700
Aug 14, 2024	64.69	64.70	63.31	63.82	63.82	17,700
Aug 13, 2024	63.80	64.99	63.44	64.52	64.52	17,600
Aug 12, 2024	64.76	65.00	62.72	63.76	63.76	20,700
Aug 09, 2024	65.53	65.72	63.27	64.13	64.13	49,000
Aug 08, 2024	64.77	65.64	64.77	65.08	65.08	19,100
Aug 07, 2024	65.06	65.26	63.82	64.05	64.05	27,200
Aug 06, 2024	63.87	65.11	63.53	63.77	63.77	29,600
Aug 05, 2024	63.87	65.82	61.74	63.79	63.79	42,200
Aug 02, 2024	65.90	67.93	64.80	66.49	66.49	47,400
Aug 01, 2024	71.56	71.56	67.61	68.52	68.52	52,900
Jul 31, 2024	73.39	74.85	71.88	72.66	72.66	40,000
Jul 30, 2024	71.90	72.90	71.15	72.76	72.76	37,000
Jul 29, 2024	72.80	72.80	70.31	72.01	72.01	27,500
Jul 26, 2024	73.05	73.79	72.11	72.80	72.80	61,200
Jul 25, 2024	70.00	72.57	69.96	72.40	72.40	43,700
Jul 24, 2024	70.24	72.63	69.70	69.99	69.99	51,500
Jul 23, 2024	68.83	71.50	68.83	71.36	71.36	38,500
Jul 22, 2024	68.34	69.93	67.89	69.83	69.83	24,600
Jul 19, 2024	67.98	69.10	67.68	69.02	69.02	28,200
Jul 18, 2024	67.69	69.74	67.54	67.87	67.87	120,300
Jul 17, 2024	68.50	69.50	67.70	68.90	68.90	48,700
Jul 16, 2024	66.25	69.16	65.79	68.93	68.93	114,100
Jul 15, 2024	64.12	65.97	64.12	65.96	65.96	53,800
Jul 12, 2024	64.49	64.54	63.40	63.87	63.87	36,000
Jul 11, 2024	62.37	64.24	62.10	63.48	63.48	51,500
Jul 10, 2024	59.44	61.05	59.00	61.05	61.05	48,500
Jul 09, 2024	59.00	59.78	59.00	59.74	59.74	21,000
Jul 08, 2024	58.98	59.39	58.89	59.24	59.24	14,900
Jul 05, 2024	60.50	60.76	58.16	58.25	58.25	22,400
Jul 03, 2024	60.93	60.93	60.33	60.43	60.43	7,300
Jul 02, 2024	61.20	61.28	60.77	61.15	61.15	20,600
Jul 01, 2024	61.15	61.59	60.49	60.93	60.93	22,300
Jun 28, 2024	57.98	62.20	57.98	60.86	60.86	81,700
Jun 27, 2024	56.00	57.42	56.00	57.33	57.33	22,800
Jun 26, 2024	55.16	55.87	54.60	55.75	55.75	18,800
Jun 25, 2024	56.00	56.00	55.60	55.61	55.61	7,400
Jun 24, 2024	55.90	56.51	55.78	55.78	55.78	17,500
Jun 21, 2024	56.33	56.34	55.25	55.70	55.70	25,500
Jun 20, 2024	55.86	56.69	55.86	56.35	56.35	10,600
Jun 18, 2024	56.78	56.88	55.48	56.40	56.40	24,100
Jun 17, 2024	54.78	56.48	54.50	56.48	56.48	18,400
Jun 14, 2024	55.96	55.96	54.87	55.00	55.00	21,900
Jun 13, 2024	56.82	57.05	56.05	56.26	56.26	8,200
Jun 12, 2024	57.67	57.97	56.63	56.99	56.99	10,500
Jun 11, 2024	55.29	56.08	55.21	56.08	56.08	16,500
Jun 10, 2024	55.49	56.50	55.49	55.77	55.77	7,400
Jun 07, 2024	56.01	56.44	56.01	56.15	56.15	4,800
Jun 06, 2024	56.40	56.55	55.80	56.55	56.55	10,100
Jun 05, 2024	55.82	56.75	55.78	56.75	56.75	8,000
Jun 04, 2024	56.84	57.35	55.74	55.77	55.77	17,500
Jun 03, 2024	56.25	59.04	55.38	57.14	57.14	35,300
May 31, 2024	56.41	56.41	55.23	55.59	55.59	17,600
May 30, 2024	57.18	57.18	56.28	56.40	56.40	13,600
May 29, 2024	57.57	57.57	56.25	56.33	56.33	14,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,910.00+4.00(+0.07%)

Dow Futures43,552.00+34.00(+0.08%)

Nasdaq Futures20,494.00+10.50(+0.05%)

Russell 2000 Futures2,295.10+3.90(+0.17%)

Crude Oil69.58+0.36(+0.52%)

Gold2,745.60+15.60(+0.57%)

Northeast Bank (NBN)

S&P Futures
5,910.00
+4.00(+0.07%)

Dow Futures
43,552.00
+34.00(+0.08%)

Nasdaq Futures
20,494.00
+10.50(+0.05%)

Russell 2000 Futures
2,295.10
+3.90(+0.17%)

Crude Oil
69.58
+0.36(+0.52%)

Gold
2,745.60
+15.60(+0.57%)