Skip to main content

Northeast Bncp (NQ: NBN )

55.34 +0.02 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 54.98 55.80 54.91 55.34 79,870 +0.02(+0.04%)
Mar 27, 2024 54.99 55.88 54.50 55.32 64,254 +0.62(+1.13%)
Mar 26, 2024 54.25 54.86 53.87 54.70 52,572 +0.11(+0.20%)
Mar 25, 2024 53.75 54.62 53.64 54.59 31,019 +1.08(+2.02%)
Mar 22, 2024 53.58 53.90 53.08 53.51 53,033 -0.07(-0.13%)
Mar 21, 2024 53.60 53.97 53.00 53.58 31,706 +0.10(+0.19%)
Mar 20, 2024 51.00 53.81 51.00 53.48 28,762 +2.23(+4.35%)
Mar 19, 2024 50.90 51.89 50.90 51.25 26,583 +0.24(+0.47%)
Mar 18, 2024 51.25 51.25 49.97 51.01 46,116 +0.26(+0.51%)
Mar 15, 2024 49.07 50.88 49.07 50.75 57,801 +1.33(+2.69%)
Mar 14, 2024 50.57 50.57 49.15 49.42 21,709 -1.47(-2.89%)
Mar 13, 2024 52.07 52.27 50.06 50.89 45,025 -1.10(-2.12%)
Mar 12, 2024 52.42 53.15 51.91 51.99 13,981 -0.90(-1.70%)
Mar 11, 2024 52.63 53.64 52.63 52.89 13,375 -0.55(-1.03%)
Mar 08, 2024 54.22 54.22 53.20 53.44 46,360 -0.17(-0.32%)
Mar 07, 2024 53.55 54.54 52.81 53.61 27,729 +0.62(+1.17%)
Mar 06, 2024 53.81 53.81 52.37 52.99 29,383 -0.94(-1.74%)
Mar 05, 2024 52.79 54.22 52.79 53.93 20,223 +0.78(+1.47%)
Mar 04, 2024 53.25 54.00 52.94 53.15 27,180 +0.16(+0.30%)
Mar 01, 2024 53.00 53.33 52.73 52.99 47,089 -0.40(-0.75%)
Feb 29, 2024 53.42 54.07 52.82 53.39 22,244 +0.80(+1.52%)
Feb 28, 2024 52.51 53.07 52.50 52.59 28,618 -0.41(-0.77%)
Feb 27, 2024 53.65 53.65 52.59 53.00 38,768 +0.01(+0.02%)
Feb 26, 2024 52.52 54.31 52.27 52.99 14,469 -0.01(-0.02%)
Feb 23, 2024 52.46 53.05 52.16 53.00 12,843 +0.30(+0.57%)
Feb 22, 2024 52.30 53.01 52.30 52.70 15,464 +0.50(+0.96%)
Feb 21, 2024 52.90 52.91 51.68 52.20 13,505 -0.55(-1.04%)
Feb 20, 2024 53.79 53.79 52.26 52.75 16,504 -1.05(-1.95%)
Feb 16, 2024 54.11 54.42 53.34 53.80 18,069 -0.31(-0.57%)
Feb 15, 2024 53.34 54.63 52.82 54.11 28,444 +0.86(+1.62%)
Feb 14, 2024 53.00 53.37 52.02 53.25 15,755 +1.24(+2.38%)
Feb 13, 2024 54.06 55.11 51.60 52.01 23,398 -3.35(-6.05%)
Feb 12, 2024 54.80 55.78 54.65 55.36 16,092 +1.25(+2.31%)
Feb 09, 2024 53.44 54.11 53.01 54.11 8,017 +1.06(+2.00%)
Feb 08, 2024 54.96 54.96 53.05 53.05 7,571 +0.17(+0.32%)
Feb 07, 2024 53.43 53.44 51.00 52.88 22,319 -0.13(-0.25%)
Feb 06, 2024 53.13 53.90 52.87 53.01 13,962 +0.25(+0.47%)
Feb 05, 2024 52.75 53.73 52.14 52.76 17,027 +0.02(+0.04%)
Feb 02, 2024 52.94 54.86 52.38 52.74 20,740 -0.88(-1.64%)
Feb 01, 2024 55.00 55.99 53.13 53.62 18,895 -1.20(-2.19%)
Jan 31, 2024 58.99 58.99 54.31 54.82 35,046 -3.65(-6.24%)
Jan 30, 2024 56.61 58.78 55.16 58.47 28,131 +1.36(+2.38%)
Jan 29, 2024 55.99 57.59 55.99 57.11 34,601 +1.50(+2.70%)
Jan 26, 2024 56.34 56.74 54.71 55.61 29,707 -0.26(-0.47%)
Jan 25, 2024 55.00 56.32 53.44 55.87 32,612 +1.48(+2.72%)
Jan 24, 2024 54.79 54.79 53.68 54.39 5,808 +0.53(+0.98%)
Jan 23, 2024 55.95 56.48 53.86 53.86 14,286 -1.61(-2.90%)
Jan 22, 2024 53.93 55.74 53.93 55.47 8,293 +1.82(+3.39%)
Jan 19, 2024 52.68 53.84 52.49 53.65 10,262 +1.16(+2.21%)
Jan 18, 2024 52.15 52.49 51.18 52.49 6,485 +0.47(+0.90%)
Jan 17, 2024 51.29 52.45 50.15 52.02 12,427 +0.17(+0.33%)
Jan 16, 2024 51.95 52.32 51.29 51.85 12,995 +0.16(+0.31%)
Jan 12, 2024 52.49 52.49 51.40 51.69 11,833 -0.13(-0.25%)
Jan 11, 2024 51.67 52.04 50.76 51.82 16,559 -0.83(-1.58%)
Jan 10, 2024 52.23 53.03 51.75 52.65 12,577 +0.23(+0.44%)
Jan 09, 2024 53.42 53.42 51.48 52.42 8,749 -1.62(-3.00%)
Jan 08, 2024 53.91 54.17 53.82 54.04 5,689 +0.01(+0.02%)
Jan 05, 2024 53.59 54.75 53.59 54.03 12,969 +0.29(+0.54%)
Jan 04, 2024 53.15 54.25 53.14 53.74 19,661 +0.76(+1.43%)
Jan 03, 2024 54.75 54.86 52.98 52.98 14,925 -1.72(-3.14%)
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.