NBN - NORTHEAST BANCORP /ME/
111.14
-0.300 -0.270%
Share volume: 95,716
Last Updated: 03-04-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$111.44
-0.30
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $112.78 | $112.78 | $113.70 | $113.70 | $111.11 | $111.11 | $111.14 | $111.14 | 95,716 | $95,716.00 |
| 03-03-2026 | $111.05 | $111.05 | $112.29 | $112.29 | $109.13 | $109.13 | $111.44 | $111.44 | 76,016 | $76,016.00 |
| 03-02-2026 | $110.27 | $110.27 | $113.34 | $113.34 | $110.26 | $110.26 | $112.95 | $112.95 | 63,999 | $63,999.00 |
| 02-27-2026 | $113.78 | $113.78 | $113.78 | $113.78 | $110.23 | $110.23 | $110.88 | $110.88 | 119,346 | $119,346.00 |
| 02-26-2026 | $114.75 | $114.75 | $115.99 | $115.99 | $112.89 | $112.89 | $115.86 | $115.86 | 121,580 | $121,580.00 |
| 02-25-2026 | $114.01 | $114.01 | $117.43 | $117.43 | $113.13 | $113.13 | $115.50 | $115.50 | 80,948 | $80,948.00 |
| 02-24-2026 | $113.14 | $113.14 | $114.00 | $114.00 | $109.79 | $109.79 | $112.70 | $112.70 | 100,730 | $100,730.00 |
| 02-23-2026 | $116.36 | $116.36 | $117.20 | $117.20 | $110.78 | $110.78 | $112.81 | $112.81 | 121,120 | $121,120.00 |
| 02-20-2026 | $116.43 | $116.43 | $117.67 | $117.67 | $114.19 | $114.19 | $116.62 | $116.62 | 99,630 | $99,630.00 |
| 02-19-2026 | $116.00 | $116.00 | $117.54 | $117.54 | $115.00 | $115.00 | $116.82 | $116.82 | 97,454 | $97,454.00 |