Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northeast Bncp (NQ: NBN )

59.02 -2.16 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 9.385 9.465 9.385 9.465 7,283 +0.08(+0.85%)
Oct 26, 2012 9.385 9.385 9.385 9.385 402 +0.02(+0.21%)
Oct 25, 2012 9.365 9.365 9.365 9.365 171 -0.01(-0.11%)
Oct 24, 2012 9.435 9.435 9.375 9.375 3,562 -0.05(-0.53%)
Oct 23, 2012 9.226 9.435 9.226 9.425 4,833 +0.23(+2.48%)
Oct 19, 2012 9.187 9.264 9.187 9.197 7,566 +0.01(+0.11%)
Oct 18, 2012 9.187 9.187 9.187 9.187 100 +0.01(+0.11%)
Oct 17, 2012 9.187 9.187 9.177 9.177 646 -0.02(-0.22%)
Oct 16, 2012 9.316 9.336 9.197 9.197 1,448 -0.04(-0.43%)
Oct 15, 2012 9.246 9.246 9.117 9.236 2,419 -0.06(-0.64%)
Oct 12, 2012 9.256 9.296 9.097 9.296 1,907 +0.04(+0.43%)
Oct 11, 2012 9.425 9.435 9.256 9.256 3,837 -0.18(-1.89%)
Oct 10, 2012 9.365 9.435 9.365 9.435 2,242 +0.01(+0.11%)
Oct 09, 2012 9.365 9.425 9.117 9.425 10,888 +0.04(+0.42%)
Oct 08, 2012 9.385 9.385 9.286 9.385 4,817 -0.05(-0.53%)
Oct 05, 2012 9.435 9.435 9.336 9.435 1,580 +0.00(+0.00%)
Oct 04, 2012 9.435 9.435 9.346 9.435 2,641 +0.05(+0.53%)
Oct 03, 2012 9.435 9.435 9.336 9.385 2,825 -0.05(-0.53%)
Oct 02, 2012 9.415 9.435 9.236 9.435 4,112 +0.05(+0.53%)
Oct 01, 2012 9.435 9.435 9.375 9.385 61,835 -0.05(-0.53%)
Sep 28, 2012 9.346 9.435 9.336 9.435 5,963 +0.00(+0.00%)
Sep 27, 2012 9.435 9.435 9.246 9.435 12,957 -0.03(-0.31%)
Sep 26, 2012 9.355 9.485 9.327 9.465 7,141 +0.04(+0.42%)
Sep 25, 2012 9.316 9.435 9.237 9.425 16,284 +0.14(+1.50%)
Sep 24, 2012 9.336 9.415 9.286 9.286 5,206 -0.04(-0.43%)
Sep 21, 2012 9.455 9.494 9.326 9.326 29,914 -0.12(-1.26%)
Sep 20, 2012 9.355 9.485 9.355 9.445 18,351 +0.05(+0.53%)
Sep 19, 2012 9.445 9.475 9.385 9.395 12,868 -0.04(-0.42%)
Sep 18, 2012 9.425 9.485 9.405 9.435 33,436 +0.01(+0.11%)
Sep 17, 2012 9.614 9.614 9.316 9.425 13,785 +0.04(+0.42%)
Sep 14, 2012 9.202 9.435 9.177 9.385 45,272 +0.20(+2.16%)
Sep 13, 2012 8.789 9.921 8.750 9.187 128,058 +0.45(+5.11%)
Sep 12, 2012 8.452 8.799 8.452 8.740 98,786 +0.30(+3.53%)
Sep 11, 2012 8.531 8.531 8.442 8.442 9,484 -0.05(-0.58%)
Sep 10, 2012 8.491 8.521 8.450 8.491 23,288 -0.10(-1.16%)
Sep 07, 2012 8.477 8.591 8.442 8.591 3,700 +0.12(+1.41%)
Sep 06, 2012 8.501 8.501 8.342 8.472 25,558 -0.03(-0.35%)
Sep 05, 2012 8.462 8.606 8.452 8.501 2,617 +0.06(+0.71%)
Sep 04, 2012 8.541 8.541 8.442 8.442 3,121 -0.02(-0.23%)
Aug 31, 2012 8.462 8.690 8.462 8.462 108,755 +0.02(+0.24%)
Aug 30, 2012 8.472 8.501 8.442 8.442 41,081 -0.06(-0.70%)
Aug 29, 2012 8.621 8.640 8.462 8.501 11,335 +0.06(+0.71%)
Aug 27, 2012 8.621 8.621 8.342 8.442 14,868 -0.15(-1.73%)
Aug 24, 2012 8.581 8.591 8.561 8.591 2,819 +0.00(+0.00%)
Aug 23, 2012 8.630 8.735 8.541 8.591 6,082 -0.02(-0.23%)
Aug 22, 2012 8.581 8.689 8.541 8.611 6,131 -0.01(-0.12%)
Aug 21, 2012 8.660 8.680 8.601 8.621 3,044 -0.02(-0.29%)
Aug 20, 2012 8.561 8.650 8.541 8.645 2,731 +0.01(+0.17%)
Aug 17, 2012 8.690 8.690 8.561 8.630 47,655 -0.05(-0.57%)
Aug 16, 2012 8.670 8.740 8.591 8.680 31,471 -0.02(-0.23%)
Aug 15, 2012 8.621 8.710 8.621 8.700 6,041 +0.04(+0.46%)
Aug 14, 2012 8.690 8.690 8.660 8.660 402 +0.04(+0.46%)
Aug 13, 2012 8.710 8.710 8.591 8.621 3,321 -0.07(-0.80%)
Aug 10, 2012 8.650 8.710 8.650 8.690 22,047 +0.00(+0.00%)
Aug 09, 2012 8.640 8.690 8.640 8.690 3,272 +0.00(+0.00%)
Aug 08, 2012 8.621 8.690 8.492 8.690 9,376 +0.15(+1.74%)
Aug 07, 2012 8.541 8.690 8.452 8.541 5,235 +0.01(+0.12%)
Aug 06, 2012 8.640 8.640 8.474 8.531 11,353 -0.12(-1.38%)
Aug 03, 2012 8.551 8.660 8.551 8.650 11,762 +0.01(+0.12%)
Aug 02, 2012 8.551 8.690 8.551 8.640 10,491 -0.05(-0.57%)
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.