Northeast Bank Common Stockのデータ

Northeast Bank Common Stockの基本情報

名前 Northeast Bank Common Stock
ティッカー NBN
国 United States
上場年 nan
セクター Finance

Northeast Bank Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.26 27.45 28.1 27.74 16700.0 27.74
2021-02-12 28.8 27.59 28.19 28.09 20500.0 28.09
2021-02-11 29.38 28.21 28.51 28.36 37400.0 28.36
2021-02-10 28.7 27.8 28.41 28.44 35900.0 28.44
2021-02-09 28.7 27.68 27.68 28.37 41500.0 28.37
2021-02-08 27.7 27.06 27.35 27.56 13900.0 27.55
2021-02-05 29.0 26.92 27.56 27.47 24000.0 27.46
2021-02-04 27.43 26.63 26.87 27.0 20600.0 26.99
2021-02-03 26.9 25.73 25.9 26.9 22700.0 26.89
2021-02-02 26.38 25.9 25.9 26.0 21700.0 25.99
2021-02-01 26.2 25.57 25.87 26.0 23600.0 25.99
2021-01-29 26.4 25.29 25.63 26.06 27000.0 26.05
2021-01-28 26.56 25.3 26.56 25.51 57400.0 25.5
2021-01-27 26.27 24.43 26.06 26.27 26800.0 26.26
2021-01-26 26.95 26.08 26.5 26.53 24100.0 26.52
2021-01-25 26.89 25.96 26.89 26.2 21400.0 26.19
2021-01-22 27.01 24.48 26.17 26.87 47400.0 26.86
2021-01-21 26.92 26.48 26.92 26.48 49500.0 26.47
2021-01-20 27.14 26.18 26.32 26.5 47600.0 26.49
2021-01-19 26.65 25.94 26.4 26.44 44000.0 26.43
2021-01-15 27.67 25.15 25.15 26.1 59800.0 26.09
2021-01-14 25.69 25.07 25.57 25.35 14400.0 25.34
2021-01-13 25.99 24.69 25.94 25.06 13800.0 25.05
2021-01-12 25.85 25.12 25.12 25.64 9000.0 25.63
2021-01-11 26.25 24.98 25.03 25.35 25000.0 25.34
2021-01-08 25.8 24.75 25.73 25.08 14700.0 25.07
2021-01-07 25.28 24.96 24.96 25.12 14200.0 25.11
2021-01-06 25.39 24.07 24.07 24.57 60600.0 24.56
2021-01-05 24.17 22.68 22.86 23.67 108800.0 23.66
2021-01-04 23.36 22.36 22.81 22.75 32500.0 22.74
2020-12-31 22.74 22.34 22.43 22.52 16300.0 22.51
2020-12-30 22.73 22.46 22.73 22.46 11400.0 22.45
2020-12-29 22.72 22.05 22.55 22.54 12300.0 22.53
2020-12-28 22.65 22.4 22.65 22.55 13300.0 22.54
2020-12-24 22.63 22.02 22.29 22.54 10100.0 22.53
2020-12-23 22.21 21.8 22.16 22.15 21200.0 22.14
2020-12-22 22.4 21.83 22.35 22.02 22900.0 22.01
2020-12-21 22.99 21.81 22.57 22.17 32900.0 22.16
2020-12-18 23.25 22.52 23.09 22.7 84600.0 22.69
2020-12-17 23.22 22.86 23.22 22.92 17500.0 22.91
2020-12-16 23.18 22.81 22.94 22.99 16900.0 22.98
2020-12-15 23.1 22.66 22.66 22.9 25000.0 22.89
2020-12-14 22.59 22.36 22.36 22.41 22400.0 22.4
2020-12-11 22.44 22.02 22.02 22.35 17000.0 22.34
2020-12-10 22.62 21.88 22.38 22.51 22800.0 22.5
2020-12-09 22.92 22.33 22.85 22.33 21600.0 22.32
2020-12-08 22.8 22.3 22.38 22.63 18700.0 22.62
2020-12-07 22.57 22.11 22.29 22.44 19400.0 22.43
2020-12-04 22.51 21.99 22.32 22.48 29300.0 22.47
2020-12-03 22.47 22.06 22.33 22.06 16100.0 22.05
2020-12-02 22.29 21.66 21.79 22.21 19400.0 22.2
2020-12-01 22.06 21.65 21.94 21.81 10800.0 21.8
2020-11-30 22.0 21.37 21.85 21.78 23100.0 21.77
2020-11-27 22.11 21.37 22.11 22.1 7100.0 22.09
2020-11-25 22.62 21.95 22.49 22.06 15400.0 22.05
2020-11-24 22.89 22.28 22.5 22.4 34300.0 22.39
2020-11-23 22.53 22.03 22.3 22.33 18800.0 22.32
2020-11-20 22.31 21.88 21.88 22.31 22200.0 22.3
2020-11-19 22.22 21.76 21.8 22.22 10800.0 22.21
2020-11-18 22.62 22.1 22.35 22.13 25000.0 22.12
2020-11-17 22.6 21.8 21.8 22.35 16000.0 22.34
2020-11-16 22.13 21.78 21.78 22.05 54100.0 22.04
2020-11-13 22.02 21.14 21.14 21.29 21200.0 21.28
2020-11-12 21.48 20.51 21.3 21.26 23600.0 21.25
2020-11-11 21.58 21.36 21.39 21.58 20500.0 21.57
2020-11-10 21.51 21.0 21.13 21.4 39400.0 21.39
2020-11-09 21.93 20.45 20.71 20.79 43100.0 20.78
2020-11-06 20.68 18.93 20.03 19.47 15800.0 19.45
2020-11-05 20.39 19.67 20.07 20.31 12700.0 20.29
2020-11-04 20.27 19.6 20.21 20.12 14000.0 20.1
2020-11-03 20.98 19.67 20.64 20.62 28100.0 20.6
2020-11-02 20.3 19.44 19.58 20.18 38000.0 20.16
2020-10-30 19.76 19.13 19.38 19.19 24200.0 19.17
2020-10-29 19.52 18.31 18.65 19.25 19300.0 19.23
2020-10-28 20.12 18.05 19.91 18.87 74800.0 18.85
2020-10-27 20.25 19.79 20.25 19.84 19300.0 19.82
2020-10-26 20.56 20.0 20.53 20.41 22700.0 20.39
2020-10-23 20.67 20.2 20.2 20.51 41300.0 20.49
2020-10-22 21.04 20.02 20.08 20.47 29200.0 20.45
2020-10-21 20.71 19.99 20.26 20.29 14900.0 20.27
2020-10-20 20.39 19.69 19.69 20.15 17700.0 20.13
2020-10-19 19.92 19.14 19.21 19.71 113000.0 19.69
2020-10-16 19.23 18.84 19.18 19.01 16900.0 18.99
2020-10-15 19.26 18.45 18.7 19.26 31600.0 19.24
2020-10-14 19.31 18.99 19.3 18.99 8500.0 18.97
2020-10-13 19.86 19.08 19.8 19.11 13800.0 19.09
2020-10-12 19.76 19.47 19.47 19.73 29100.0 19.71
2020-10-09 19.87 19.35 19.35 19.62 32100.0 19.6
2020-10-08 19.64 19.02 19.34 19.52 21200.0 19.5
2020-10-07 19.46 18.86 18.86 19.45 18000.0 19.43
2020-10-06 19.73 19.0 19.73 19.2 37300.0 19.18
2020-10-05 19.75 19.09 19.09 19.63 12400.0 19.61
2020-10-02 19.32 18.31 18.31 19.09 22300.0 19.07
2020-10-01 18.68 18.08 18.6 18.36 16000.0 18.34
2020-09-30 18.86 18.27 18.7 18.4 19000.0 18.38
2020-09-29 18.87 17.69 18.46 18.86 25400.0 18.84
2020-09-28 18.52 17.84 17.84 18.42 22300.0 18.4
2020-09-25 17.95 17.3 17.3 17.74 43700.0 17.72
2020-09-24 17.88 17.21 17.3 17.58 23300.0 17.56
2020-09-23 18.03 17.27 17.92 17.53 34700.0 17.51
2020-09-22 18.69 17.57 18.61 17.65 22200.0 17.63
2020-09-21 19.04 18.11 18.77 18.53 35100.0 18.51
2020-09-18 19.38 18.99 19.38 19.14 39100.0 19.12
2020-09-17 19.51 18.84 19.26 19.25 27300.0 19.23
2020-09-16 19.54 19.12 19.25 19.28 29900.0 19.26
2020-09-15 19.4 19.01 19.29 19.12 15100.0 19.1
2020-09-14 19.39 19.08 19.19 19.27 22100.0 19.25
2020-09-11 19.25 18.43 18.48 18.99 164000.0 18.97
2020-09-10 18.84 18.53 18.82 18.6 13500.0 18.58
2020-09-09 18.87 18.45 18.81 18.62 25900.0 18.6
2020-09-08 18.91 18.18 18.68 18.6 26100.0 18.58
2020-09-04 19.28 18.61 19.22 18.75 21100.0 18.73
2020-09-03 19.29 18.53 19.23 18.9 38300.0 18.88
2020-09-02 19.17 18.76 18.84 19.15 17700.0 19.13
2020-09-01 19.07 18.58 18.58 18.91 32600.0 18.89
2020-08-31 19.04 18.41 18.85 18.66 31400.0 18.64
2020-08-28 19.0 18.63 18.8 18.84 13800.0 18.82
2020-08-27 19.12 18.39 19.08 18.65 25600.0 18.63
2020-08-26 18.81 18.62 18.8 18.62 10800.0 18.6
2020-08-25 19.45 19.07 19.36 19.24 40200.0 19.22
2020-08-24 19.36 18.95 19.15 19.13 39500.0 19.11
2020-08-21 19.02 18.45 18.59 18.94 46800.0 18.92
2020-08-20 18.99 18.35 18.85 18.57 28500.0 18.55
2020-08-19 19.4 19.05 19.24 19.11 24800.0 19.09
2020-08-18 19.26 18.94 19.25 19.09 30500.0 19.07
2020-08-17 19.32 18.91 19.3 19.21 30200.0 19.19
2020-08-14 19.55 18.84 18.84 19.19 21300.0 19.17
2020-08-13 19.41 19.09 19.15 19.14 11600.0 19.12
2020-08-12 19.59 19.13 19.59 19.32 24100.0 19.29
2020-08-11 19.87 18.87 19.49 19.25 56500.0 19.22
2020-08-10 19.69 19.18 19.69 19.22 20100.0 19.19
2020-08-07 19.72 18.93 19.0 19.5 47000.0 19.47
2020-08-06 19.25 18.68 18.85 19.04 38300.0 19.01
2020-08-05 19.18 18.46 18.89 18.84 75200.0 18.81
2020-08-04 18.78 17.99 18.16 18.68 35800.0 18.65
2020-08-03 19.29 18.2 19.29 18.32 43000.0 18.29
2020-07-31 19.31 18.14 18.58 19.04 159000.0 19.01
2020-07-30 18.83 16.36 16.36 18.7 85000.0 18.67
2020-07-29 16.44 15.41 15.51 16.35 54000.0 16.33
2020-07-28 15.45 14.75 14.75 15.28 67100.0 15.26
2020-07-27 15.12 14.75 15.09 14.8 41400.0 14.78
2020-07-24 15.3 14.32 14.32 15.19 303300.0 15.17
2020-07-23 14.93 14.68 14.81 14.75 63100.0 14.73
2020-07-22 15.25 14.74 15.25 14.74 40700.0 14.72
2020-07-21 15.06 14.76 14.85 14.94 52000.0 14.92
2020-07-20 15.0 14.33 14.33 14.62 48700.0 14.6
2020-07-17 15.2 14.39 15.14 14.46 30600.0 14.44
2020-07-16 15.21 15.04 15.05 15.17 25400.0 15.15
2020-07-15 15.81 15.15 15.53 15.41 43000.0 15.39
2020-07-14 15.39 14.95 15.19 15.08 49900.0 15.06
2020-07-13 15.84 15.09 15.84 15.21 26600.0 15.19
2020-07-10 15.57 14.87 15.32 15.52 27400.0 15.5
2020-07-09 16.43 14.88 16.0 15.53 35300.0 15.51
2020-07-08 16.43 15.13 15.58 16.13 25800.0 16.11
2020-07-07 16.69 15.53 16.62 15.72 22500.0 15.7
2020-07-06 17.25 16.66 17.14 16.92 21800.0 16.9
2020-07-02 17.7 16.91 17.5 16.93 29900.0 16.91
2020-07-01 17.7 17.15 17.53 17.36 31900.0 17.34
2020-06-30 17.72 16.46 16.52 17.55 43900.0 17.53
2020-06-29 16.68 15.39 15.56 16.68 28600.0 16.66
2020-06-26 16.36 15.12 15.12 15.81 142000.0 15.79
2020-06-25 15.49 14.56 14.72 15.43 25500.0 15.41
2020-06-24 15.81 14.73 15.77 14.93 39200.0 14.91
2020-06-23 16.7 15.97 16.7 16.06 13700.0 16.04
2020-06-22 16.27 15.56 15.88 16.23 32400.0 16.21
2020-06-19 16.26 15.94 16.17 16.05 109200.0 16.03
2020-06-18 16.25 15.42 15.72 16.11 15700.0 16.09
2020-06-17 16.65 15.9 16.64 16.03 35800.0 16.01
2020-06-16 17.58 16.17 17.17 17.24 41900.0 17.22
2020-06-15 16.73 14.94 15.24 16.41 36300.0 16.39
2020-06-12 15.87 15.25 15.79 15.83 39600.0 15.81
2020-06-11 16.68 14.72 16.68 15.26 48600.0 15.24
2020-06-10 18.08 17.04 18.08 17.55 33100.0 17.53
2020-06-09 18.51 17.32 17.65 18.27 18600.0 18.24
2020-06-08 19.19 17.54 19.19 18.27 22600.0 18.24
2020-06-05 19.1 18.45 18.68 18.72 31700.0 18.69
2020-06-04 17.79 17.13 17.38 17.63 31000.0 17.61
2020-06-03 17.95 16.96 17.23 17.54 22600.0 17.52
2020-06-02 17.12 16.52 17.12 16.78 36700.0 16.76
2020-06-01 17.31 16.6 17.12 16.82 23600.0 16.8
2020-05-29 17.4 17.0 17.4 17.16 24700.0 17.14
2020-05-28 18.87 17.33 18.8 17.59 28800.0 17.57
2020-05-27 18.99 18.02 18.99 18.64 58700.0 18.61
2020-05-26 18.51 17.75 18.07 18.34 53800.0 18.31
2020-05-22 17.49 16.7 17.49 17.37 32100.0 17.35
2020-05-21 17.61 16.79 16.79 17.43 42500.0 17.41
2020-05-20 16.81 15.93 15.99 16.8 63300.0 16.78
2020-05-19 16.22 14.56 16.04 15.69 37400.0 15.67
2020-05-18 16.61 15.67 15.67 15.96 58500.0 15.94
2020-05-15 15.19 14.71 14.71 15.01 56100.0 14.99
2020-05-14 15.15 14.0 14.58 14.9 48500.0 14.88
2020-05-13 15.26 14.21 14.52 15.09 42200.0 15.07
2020-05-12 15.93 14.51 15.87 14.63 47100.0 14.61
2020-05-11 16.39 15.5 16.36 15.83 62400.0 15.81
2020-05-08 16.78 15.98 15.98 16.24 47500.0 16.22
2020-05-07 16.07 15.12 15.23 15.49 48300.0 15.47
2020-05-06 15.75 14.66 15.75 15.03 33300.0 15.01
2020-05-05 16.73 15.11 16.01 15.76 57900.0 15.73
2020-05-04 15.8 15.43 15.56 15.54 22400.0 15.51
2020-05-01 16.64 15.04 16.34 16.1 39300.0 16.07
2020-04-30 17.18 15.69 15.95 16.75 59000.0 16.72
2020-04-29 17.42 16.55 17.42 16.55 47000.0 16.52
2020-04-28 17.13 16.2 16.53 16.58 56700.0 16.55
2020-04-27 16.13 13.77 13.77 16.05 100100.0 16.02
2020-04-24 14.14 12.44 12.44 13.7 85600.0 13.67
2020-04-23 13.73 11.49 11.49 12.44 84200.0 12.41
2020-04-22 11.83 11.4 11.52 11.5 18800.0 11.48
2020-04-21 12.13 10.46 10.46 11.49 42200.0 11.47
2020-04-20 11.34 10.2 10.35 10.93 64000.0 10.91
2020-04-17 11.35 10.5 11.06 10.51 57700.0 10.49
2020-04-16 11.48 10.24 11.41 10.72 43900.0 10.7
2020-04-15 12.7 11.4 12.56 11.54 57400.0 11.52
2020-04-14 13.98 13.02 13.7 13.11 47500.0 13.08
2020-04-13 14.56 13.11 14.01 14.07 51600.0 14.04
2020-04-09 14.38 12.52 12.75 14.11 34700.0 14.08
2020-04-08 12.8 11.67 11.67 12.64 24600.0 12.61
2020-04-07 11.78 10.55 11.02 11.33 73600.0 11.31
2020-04-06 10.92 10.6 10.6 10.62 79800.0 10.6
2020-04-03 10.58 9.73 9.73 10.22 41300.0 10.2
2020-04-02 10.88 9.61 10.25 9.98 44700.0 9.96
2020-04-01 11.79 9.93 11.32 10.27 84700.0 10.25
2020-03-31 12.62 11.33 11.99 11.66 71700.0 11.64
2020-03-30 12.33 11.95 12.33 12.27 108900.0 12.25
2020-03-27 12.68 11.09 11.57 12.26 51300.0 12.24
2020-03-26 12.71 10.3 10.3 12.57 69700.0 12.54
2020-03-25 11.45 10.55 10.8 11.16 79300.0 11.14
2020-03-24 11.95 10.71 10.71 11.47 50500.0 11.45
2020-03-23 11.04 8.22 11.04 10.56 174300.0 10.54
2020-03-20 11.43 9.64 10.9 11.16 68900.0 11.14
2020-03-19 11.5 6.2 9.06 10.67 127300.0 10.65
2020-03-18 13.39 8.66 12.53 8.66 47000.0 8.64
2020-03-17 13.9 12.09 12.16 13.71 70700.0 13.68
2020-03-16 13.5 12.15 13.12 12.68 38500.0 12.65
2020-03-13 15.52 13.9 14.56 14.35 41800.0 14.32
2020-03-12 15.45 12.16 14.45 13.7 75300.0 13.67
2020-03-11 17.09 15.13 16.87 15.51 32800.0 15.48
2020-03-10 17.46 15.65 16.33 17.44 56300.0 17.4
2020-03-09 16.5 15.6 15.6 15.6 134400.0 15.57
2020-03-06 17.4 16.75 16.75 17.27 30700.0 17.23
2020-03-05 17.94 17.1 17.79 17.22 23200.0 17.19
2020-03-04 18.29 17.91 17.95 18.1 9800.0 18.06
2020-03-03 18.72 17.56 18.52 17.76 23600.0 17.72
2020-03-02 18.98 17.7 17.7 18.98 19500.0 18.94
2020-02-28 19.14 17.65 19.14 17.8 54100.0 17.76
2020-02-27 19.49 19.02 19.46 19.02 39200.0 18.98
2020-02-26 20.05 19.62 19.97 19.63 26700.0 19.59
2020-02-25 20.35 19.9 20.35 19.95 25100.0 19.91
2020-02-24 20.22 19.95 20.14 20.21 23900.0 20.17
2020-02-21 20.52 20.0 20.52 20.4 9900.0 20.36
2020-02-20 20.5 19.53 20.36 20.5 9200.0 20.46
2020-02-19 20.38 20.11 20.13 20.11 3400.0 20.07
2020-02-18 20.96 20.0 20.64 20.0 7700.0 19.96