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 (%)
Apr 30, 2013 9.849 9.849 9.306 9.662 0 +0.39(+4.16%)
Apr 29, 2013 9.127 9.425 9.127 9.276 1,841 +0.01(+0.11%)
Apr 26, 2013 9.336 9.435 9.266 9.266 4,065 -0.12(-1.27%)
Apr 25, 2013 9.336 9.385 9.336 9.385 0 +0.08(+0.85%)
Apr 24, 2013 9.306 9.306 9.306 9.306 0 -0.04(-0.43%)
Apr 23, 2013 9.246 9.435 9.246 9.346 3,366 +0.01(+0.11%)
Apr 22, 2013 9.266 9.276 9.266 9.336 704 +0.17(+1.84%)
Apr 19, 2013 9.336 9.336 9.167 9.167 1,208 -0.25(-2.64%)
Apr 18, 2013 9.296 9.716 9.286 9.415 765 +0.10(+1.07%)
Apr 17, 2013 9.435 9.855 9.187 9.316 4,010 +0.02(+0.21%)
Apr 16, 2013 9.316 9.316 9.296 9.296 201 -0.07(-0.73%)
Apr 15, 2013 9.425 9.445 9.187 9.364 7,889 -0.07(-0.75%)
Apr 12, 2013 9.534 9.663 9.435 9.435 2,379 -0.09(-0.94%)
Apr 11, 2013 9.574 9.594 9.494 9.524 2,391 -0.09(-0.93%)
Apr 10, 2013 9.365 9.822 9.365 9.614 2,718 +0.24(+2.54%)
Apr 09, 2013 9.336 9.375 9.326 9.375 2,329 -0.25(-2.58%)
Apr 08, 2013 9.604 9.852 9.604 9.624 704 -0.02(-0.21%)
Apr 05, 2013 9.375 9.643 9.236 9.643 3,524 +0.23(+2.43%)
Apr 04, 2013 9.435 9.485 9.355 9.415 3,621 +0.00(+0.00%)
Apr 03, 2013 9.385 9.564 9.346 9.415 6,142 +0.03(+0.32%)
Apr 02, 2013 9.375 9.385 9.375 9.385 1,107 +0.01(+0.11%)
Apr 01, 2013 9.390 9.425 9.313 9.375 81,196 +0.00(+0.00%)
Mar 28, 2013 9.683 9.683 9.355 9.375 9,825 -0.06(-0.63%)
Mar 27, 2013 9.485 9.485 9.425 9.435 6,427 +0.00(+0.00%)
Mar 26, 2013 9.435 9.435 9.425 9.435 555 +0.10(+1.06%)
Mar 25, 2013 9.544 9.584 9.236 9.335 12,096 -0.27(-2.79%)
Mar 22, 2013 9.683 9.713 9.534 9.604 17,645 -0.05(-0.51%)
Mar 21, 2013 9.494 9.653 9.494 9.653 604 +0.22(+2.32%)
Mar 20, 2013 9.693 9.783 9.435 9.435 39,282 -0.20(-2.06%)
Mar 19, 2013 9.773 9.792 9.634 9.634 10,861 -0.10(-1.02%)
Mar 18, 2013 9.713 9.842 9.713 9.733 6,109 -0.05(-0.51%)
Mar 15, 2013 9.783 9.783 9.763 9.783 4,261 +0.00(+0.00%)
Mar 14, 2013 9.822 9.832 9.783 9.783 1,107 -0.05(-0.50%)
Mar 13, 2013 9.872 9.971 9.733 9.832 83,071 +0.02(+0.20%)
Mar 12, 2013 9.812 9.874 9.812 9.812 4,933 -0.04(-0.39%)
Mar 11, 2013 9.812 9.851 9.812 9.851 427 -0.03(-0.31%)
Mar 08, 2013 9.931 9.931 9.882 9.882 1,872 -0.02(-0.20%)
Mar 07, 2013 9.882 9.922 9.882 9.902 302 -0.02(-0.20%)
Mar 06, 2013 10.00 10.09 9.922 9.922 1,812 -0.19(-1.87%)
Mar 05, 2013 10.10 10.11 10.10 10.11 704 +0.01(+0.10%)
Mar 04, 2013 9.941 10.10 9.931 10.10 1,913 +0.12(+1.19%)
Mar 01, 2013 9.892 9.981 9.892 9.981 2,770 +0.05(+0.50%)
Feb 28, 2013 10.03 10.03 9.534 9.931 31,920 -0.05(-0.50%)
Feb 27, 2013 9.922 10.07 9.882 9.981 22,355 +0.05(+0.50%)
Feb 26, 2013 9.931 9.931 9.912 9.931 12,921 +0.01(+0.10%)
Feb 22, 2013 9.812 10.10 9.812 9.922 4,673 +0.18(+1.83%)
Feb 21, 2013 9.882 9.882 9.743 9.743 3,028 -0.19(-1.90%)
Feb 20, 2013 9.991 9.991 9.931 9.931 5,202 -0.07(-0.73%)
Feb 19, 2013 9.896 10.00 9.822 10.00 2,144 +0.26(+2.69%)
Feb 15, 2013 9.504 9.792 9.504 9.743 5,034 +0.31(+3.26%)
Feb 14, 2013 9.435 9.435 9.400 9.435 155,767 +0.05(+0.53%)
Feb 13, 2013 9.435 9.435 9.375 9.385 16,009 -0.05(-0.53%)
Feb 12, 2013 9.435 9.435 9.375 9.435 1,032 -0.01(-0.11%)
Feb 11, 2013 9.534 9.534 9.435 9.445 5,321 +0.01(+0.11%)
Feb 08, 2013 9.306 9.435 9.216 9.435 46,764 +0.08(+0.88%)
Feb 07, 2013 9.326 9.361 8.938 9.353 114,081 +0.12(+1.26%)
Feb 06, 2013 9.236 9.286 9.236 9.236 1,562 -0.05(-0.53%)
Feb 04, 2013 9.286 9.286 9.286 9.286 1,248 +0.05(+0.54%)
Feb 01, 2013 9.277 9.336 9.236 9.236 18,466 -0.03(-0.32%)
Jan 31, 2013 9.306 9.316 9.226 9.266 7,834 -0.02(-0.21%)
Jan 29, 2013 9.316 9.286 9.286 9.286 5,739 +0.08(+0.86%)
Jan 28, 2013 9.316 9.316 9.207 9.207 1,788 -0.01(-0.11%)
Jan 25, 2013 9.346 9.346 9.216 9.216 2,738 -0.12(-1.28%)
Jan 24, 2013 9.336 9.336 9.308 9.335 1,208 -0.00(-0.00%)
Jan 23, 2013 9.435 9.435 9.336 9.336 19,906 -0.04(-0.42%)
Jan 22, 2013 9.326 9.385 9.326 9.375 3,836 +0.05(+0.53%)
Jan 18, 2013 9.375 9.534 9.326 9.326 12,488 -0.05(-0.53%)
Jan 17, 2013 9.365 9.375 9.365 9.375 201 +0.04(+0.43%)
Jan 16, 2013 9.251 9.336 9.149 9.336 302 +0.05(+0.53%)
Jan 15, 2013 9.137 9.375 9.137 9.286 10,421 +0.10(+1.08%)
Jan 14, 2013 9.326 9.326 9.070 9.187 25,826 +0.02(+0.22%)
Jan 11, 2013 9.236 9.236 9.167 9.167 805 -0.07(-0.75%)
Jan 10, 2013 9.167 9.236 9.157 9.236 1,416 +0.04(+0.43%)
Jan 09, 2013 9.127 9.216 9.127 9.197 856 +0.07(+0.76%)
Jan 08, 2013 8.988 9.127 8.988 9.127 7,468 +0.10(+1.10%)
Jan 07, 2013 8.988 9.028 8.988 9.028 2,195 +0.01(+0.11%)
Jan 04, 2013 9.018 9.067 8.988 9.018 3,781 +0.00(+0.00%)
Jan 03, 2013 9.038 9.038 8.979 9.018 7,044 -0.02(-0.22%)
Jan 02, 2013 9.077 9.127 9.008 9.038 29,691 -0.05(-0.51%)
Dec 31, 2012 9.077 9.087 9.077 9.084 2,505 +0.05(+0.51%)
Dec 28, 2012 8.988 9.077 8.988 9.038 3,740 -0.02(-0.18%)
Dec 27, 2012 9.058 9.087 9.008 9.054 2,640 +0.02(+0.18%)
Dec 26, 2012 9.038 9.087 8.988 9.038 4,620 +0.05(+0.55%)
Dec 24, 2012 9.038 9.038 8.938 8.988 1,508 +0.12(+1.34%)
Dec 21, 2012 9.058 9.058 8.869 8.869 5,090 -0.15(-1.65%)
Dec 20, 2012 9.058 9.058 9.018 9.018 4,965 -0.17(-1.90%)
Dec 19, 2012 8.928 9.197 8.909 9.193 11,145 +0.28(+3.19%)
Dec 18, 2012 9.028 9.038 8.909 8.909 6,570 -0.11(-1.21%)
Dec 17, 2012 9.067 9.067 8.968 9.018 4,128 +0.05(+0.55%)
Dec 14, 2012 8.978 8.978 8.958 8.968 1,308 -0.13(-1.42%)
Dec 13, 2012 9.077 9.097 8.968 9.097 24,537 +0.07(+0.77%)
Dec 12, 2012 9.087 9.087 8.978 9.028 26,897 -0.06(-0.66%)
Dec 11, 2012 9.077 9.127 9.077 9.087 1,607 +0.02(+0.22%)
Dec 10, 2012 9.068 9.068 9.068 9.068 201 +0.03(+0.33%)
Dec 07, 2012 9.127 9.137 9.038 9.038 3,782 -0.06(-0.66%)
Dec 06, 2012 9.063 9.097 9.063 9.097 693 +0.09(+0.99%)
Dec 05, 2012 9.137 9.137 9.008 9.008 1,222 -0.12(-1.31%)
Dec 04, 2012 9.127 9.127 9.127 9.127 302 +0.00(+0.00%)
Nov 30, 2012 9.038 9.127 9.038 9.127 1,015 +0.00(+0.00%)
Nov 29, 2012 9.127 9.127 9.097 9.127 503 +0.09(+0.99%)
Nov 27, 2012 9.058 9.038 9.038 9.038 3,524 +0.00(+0.00%)
Nov 26, 2012 9.197 9.236 9.038 9.038 4,080 -0.13(-1.41%)
Nov 21, 2012 9.157 9.167 9.167 9.167 9,766 -0.03(-0.28%)
Nov 20, 2012 9.077 9.193 9.077 9.193 210 -0.02(-0.26%)
Nov 19, 2012 9.206 9.216 9.206 9.216 228 +0.10(+1.09%)
Nov 16, 2012 9.058 9.226 9.038 9.117 2,315 +0.08(+0.88%)
Nov 15, 2012 9.038 9.038 9.038 9.038 100 -0.15(-1.62%)
Nov 14, 2012 8.978 9.226 8.978 9.187 2,547 +0.10(+1.09%)
Nov 13, 2012 9.177 9.177 8.998 9.087 3,623 -0.06(-0.65%)
Nov 12, 2012 9.097 9.147 9.097 9.147 1,006 -0.01(-0.11%)
Nov 09, 2012 9.326 9.326 8.958 9.157 10,307 -0.12(-1.28%)
Nov 08, 2012 9.187 9.365 9.177 9.276 6,101 +0.09(+0.97%)
Nov 07, 2012 9.395 9.395 8.948 9.187 15,011 -0.27(-2.84%)
Nov 06, 2012 9.332 9.455 9.316 9.455 2,617 +0.22(+2.37%)
Nov 05, 2012 9.266 9.365 9.236 9.236 4,027 -0.06(-0.64%)
Nov 02, 2012 9.346 9.346 9.208 9.296 906 -0.01(-0.11%)
Nov 01, 2012 9.365 9.425 9.246 9.306 7,319 -0.16(-1.68%)
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%)
Aug 01, 2012 8.621 8.690 8.541 8.690 48,457 +0.27(+3.18%)
Jul 31, 2012 8.531 8.531 8.422 8.422 2,718 -0.07(-0.82%)
Jul 30, 2012 8.491 8.491 8.392 8.491 11,096 +0.00(+0.00%)
Jul 27, 2012 8.462 8.541 8.442 8.491 62,422 +0.05(+0.59%)
Jul 26, 2012 8.382 8.531 8.223 8.442 11,881 +0.06(+0.71%)
Jul 25, 2012 8.462 8.481 8.104 8.382 3,434 +0.02(+0.24%)
Jul 24, 2012 8.531 8.541 7.985 8.362 7,050 -0.12(-1.41%)
Jul 23, 2012 8.462 8.571 8.233 8.481 23,687 -0.01(-0.12%)
Jul 20, 2012 8.481 8.493 8.472 8.491 3,322 +0.00(+0.00%)
Jul 19, 2012 8.491 8.591 8.491 8.491 20,706 +0.00(+0.00%)
Jul 18, 2012 8.452 8.541 8.452 8.491 6,641 +0.00(+0.00%)
Jul 17, 2012 8.521 8.521 8.488 8.491 20,842 +0.00(+0.00%)
Jul 16, 2012 8.511 8.511 8.452 8.491 5,638 -0.02(-0.23%)
Jul 13, 2012 8.452 8.511 8.452 8.511 3,093 +0.01(+0.12%)
Jul 12, 2012 8.442 8.501 8.342 8.501 38,705 +0.09(+1.06%)
Jul 11, 2012 8.352 8.412 8.352 8.412 3,045 +0.07(+0.83%)
Jul 10, 2012 8.422 8.442 8.342 8.342 22,940 -0.08(-0.94%)
Jul 09, 2012 8.422 8.422 8.421 8.422 14,146 -0.01(-0.12%)
Jul 06, 2012 8.382 8.432 8.382 8.432 1,257 +0.01(+0.12%)
Jul 05, 2012 8.442 8.442 8.421 8.422 4,974 -0.02(-0.24%)
Jul 03, 2012 8.442 8.442 8.442 8.442 2,920 +0.00(+0.00%)
Jul 02, 2012 8.442 8.442 8.412 8.442 15,199 +0.02(+0.24%)
Jun 29, 2012 8.491 8.521 8.422 8.422 2,799 -0.02(-0.24%)
Jun 28, 2012 8.442 8.442 8.402 8.442 6,444 +0.00(+0.00%)
Jun 27, 2012 8.442 8.442 8.402 8.442 9,629 +0.00(+0.00%)
Jun 26, 2012 8.428 8.442 8.392 8.442 13,819 +0.02(+0.25%)
Jun 25, 2012 8.452 8.452 8.362 8.421 5,856 -0.03(-0.30%)
Jun 22, 2012 8.452 8.452 8.442 8.446 4,648 +0.03(+0.41%)
Jun 21, 2012 8.452 8.452 8.323 8.412 10,283 -0.01(-0.12%)
Jun 20, 2012 8.452 8.452 8.422 8.422 4,833 -0.02(-0.23%)
Jun 19, 2012 8.442 8.442 8.392 8.442 6,478 +0.05(+0.59%)
Jun 18, 2012 8.442 8.442 8.342 8.392 2,108 -0.05(-0.59%)
Jun 15, 2012 8.491 8.491 8.392 8.442 26,730 +0.02(+0.24%)
Jun 14, 2012 8.491 8.491 8.422 8.422 2,844 -0.07(-0.82%)
Jun 13, 2012 8.491 8.491 8.422 8.491 4,027 +0.05(+0.59%)
Jun 12, 2012 8.481 8.491 8.442 8.442 4,829 -0.06(-0.70%)
Jun 11, 2012 8.501 8.640 8.501 8.501 8,852 +0.02(+0.23%)
Jun 08, 2012 8.491 8.491 8.472 8.481 3,505 -0.01(-0.12%)
Jun 07, 2012 8.491 8.491 8.144 8.491 5,679 -0.04(-0.47%)
Jun 06, 2012 8.491 8.541 8.452 8.531 12,118 +0.04(+0.47%)
Jun 05, 2012 8.452 8.491 8.452 8.491 1,621 +0.01(+0.12%)
Jun 04, 2012 8.442 8.501 8.284 8.481 6,812 +0.17(+2.10%)
Jun 01, 2012 8.511 8.511 8.263 8.307 9,283 -0.28(-3.31%)
May 31, 2012 8.511 8.591 8.511 8.591 11,675 +0.10(+1.17%)
May 30, 2012 8.323 8.690 8.323 8.491 17,835 -0.05(-0.58%)
May 29, 2012 8.442 8.541 8.425 8.541 28,021 +0.10(+1.18%)
May 25, 2012 8.342 8.491 8.094 8.442 51,692 +0.17(+2.04%)
May 24, 2012 8.442 8.442 8.243 8.273 33,272 -0.02(-0.24%)
May 23, 2012 8.193 8.303 8.193 8.293 107,308 +0.00(+0.00%)
May 22, 2012 8.044 8.322 8.035 8.293 36,932 +0.25(+3.09%)
May 21, 2012 8.144 8.144 7.998 8.044 3,458 +0.10(+1.25%)
May 18, 2012 7.965 8.044 7.945 7.945 27,932 +0.00(+0.00%)
May 17, 2012 8.193 8.193 7.945 7.945 60,467 +0.00(+0.00%)
May 16, 2012 8.760 8.760 7.945 7.945 468,929 -2.05(-20.48%)
May 15, 2012 10.67 10.68 9.991 9.991 938 -0.69(-6.42%)
May 14, 2012 10.52 10.92 10.52 10.68 4,032 +0.18(+1.70%)
May 11, 2012 10.50 10.50 10.50 10.50 100 +0.06(+0.57%)
May 10, 2012 10.44 10.44 10.44 10.44 704 -0.60(-5.40%)
May 09, 2012 11.13 11.13 11.03 11.03 302 +0.54(+5.11%)
May 07, 2012 10.50 10.50 10.50 10.50 0 +0.46(+4.55%)
May 03, 2012 10.04 10.04 10.04 10.04 302 -0.08(-0.79%)
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.