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 (%)
Aug 31, 2015 10.45 10.65 10.37 10.37 1,878 -0.13(-1.23%)
Aug 28, 2015 10.78 10.82 10.46 10.50 2,309 +0.06(+0.57%)
Aug 27, 2015 10.56 10.83 10.43 10.44 2,866 -0.02(-0.19%)
Aug 26, 2015 10.70 10.80 10.36 10.46 8,281 -0.12(-1.13%)
Aug 25, 2015 10.57 10.74 10.48 10.58 6,281 +0.19(+1.82%)
Aug 24, 2015 10.51 10.63 10.38 10.39 5,494 -0.34(-3.15%)
Aug 21, 2015 10.43 10.77 10.40 10.73 4,361 +0.24(+2.27%)
Aug 20, 2015 10.57 10.61 10.48 10.49 5,642 -0.25(-2.31%)
Aug 19, 2015 10.58 10.83 10.48 10.74 4,651 +0.08(+0.75%)
Aug 18, 2015 10.70 10.70 10.48 10.66 5,344 +0.08(+0.75%)
Aug 17, 2015 10.65 10.72 10.58 10.58 3,682 +0.05(+0.47%)
Aug 14, 2015 10.46 10.64 10.46 10.53 14,056 +0.07(+0.67%)
Aug 13, 2015 10.44 10.46 10.44 10.46 201 -0.07(-0.66%)
Aug 12, 2015 10.62 10.64 10.47 10.53 5,565 +0.05(+0.47%)
Aug 11, 2015 10.51 10.51 10.48 10.48 996 -0.16(-1.49%)
Aug 10, 2015 10.68 10.68 10.34 10.64 7,083 +0.19(+1.81%)
Aug 07, 2015 10.51 10.58 10.42 10.45 649 +0.03(+0.29%)
Aug 06, 2015 10.33 10.42 10.29 10.42 4,933 +0.15(+1.45%)
Aug 05, 2015 10.30 10.33 10.25 10.27 2,594 -0.04(-0.39%)
Aug 04, 2015 10.21 10.31 10.21 10.31 7,919 +0.01(+0.10%)
Aug 03, 2015 10.18 10.31 10.17 10.30 12,878 -0.01(-0.10%)
Jul 31, 2015 10.28 10.31 10.28 10.31 4,915 +0.07(+0.68%)
Jul 30, 2015 10.24 10.30 10.24 10.24 3,517 +0.02(+0.19%)
Jul 29, 2015 10.24 10.24 10.06 10.22 1,921 +0.18(+1.78%)
Jul 28, 2015 10.33 10.33 9.971 10.04 1,407 -0.05(-0.49%)
Jul 27, 2015 10.13 10.33 10.08 10.09 5,395 -0.04(-0.39%)
Jul 24, 2015 9.991 10.13 9.981 10.13 11,294 +0.15(+1.49%)
Jul 23, 2015 9.931 9.981 9.931 9.981 2,595 -0.05(-0.50%)
Jul 22, 2015 9.931 10.07 9.931 10.03 5,453 -0.03(-0.30%)
Jul 21, 2015 9.931 10.06 9.931 10.06 7,569 +0.22(+2.22%)
Jul 20, 2015 9.931 9.931 9.842 9.842 1,458 -0.09(-0.90%)
Jul 17, 2015 9.921 9.931 9.883 9.931 5,158 +0.16(+1.63%)
Jul 15, 2015 9.783 9.783 9.753 9.773 4,563 -0.00(-0.00%)
Jul 14, 2015 9.773 9.773 9.773 9.773 179 -0.01(-0.10%)
Jul 13, 2015 9.763 9.822 9.763 9.783 6,341 -0.04(-0.40%)
Jul 09, 2015 9.931 9.822 9.822 9.822 18,023 -0.01(-0.10%)
Jul 08, 2015 9.832 9.922 9.832 9.832 4,236 -0.10(-1.00%)
Jul 07, 2015 9.872 9.931 9.832 9.931 3,105 +0.05(+0.50%)
Jul 06, 2015 9.852 9.961 9.842 9.882 4,168 -0.05(-0.50%)
Jul 02, 2015 9.922 9.931 9.931 9.931 5,336 +0.02(+0.20%)
Jul 01, 2015 9.931 10.07 9.912 9.912 3,619 +0.03(+0.30%)
Jun 30, 2015 9.931 9.931 9.882 9.882 6,854 -0.04(-0.40%)
Jun 29, 2015 9.802 10.05 9.802 9.922 64,056 +0.03(+0.30%)
Jun 26, 2015 9.812 9.931 9.802 9.892 11,170 +0.08(+0.81%)
Jun 25, 2015 9.912 9.912 9.812 9.812 50,685 -0.01(-0.10%)
Jun 24, 2015 9.842 9.842 9.802 9.822 5,956 -0.04(-0.40%)
Jun 23, 2015 9.862 9.862 9.862 9.862 214 -0.22(-2.17%)
Jun 19, 2015 9.763 10.08 10.08 10.08 7 +0.33(+3.36%)
Jun 18, 2015 10.03 10.04 9.753 9.753 4,306 -0.19(-1.90%)
Jun 17, 2015 9.783 9.951 9.783 9.941 5,580 +0.12(+1.21%)
Jun 16, 2015 9.643 10.12 9.643 9.822 5,957 +0.13(+1.33%)
Jun 15, 2015 9.683 9.763 9.634 9.693 55,948 +0.07(+0.72%)
Jun 12, 2015 10.13 10.13 9.624 9.624 2,452 -0.15(-1.52%)
Jun 11, 2015 9.753 10.06 9.735 9.773 3,897 -0.16(-1.65%)
Jun 10, 2015 9.643 10.05 9.594 9.936 1,659 +0.10(+1.06%)
Jun 09, 2015 9.832 9.832 9.832 9.832 104 -0.02(-0.20%)
Jun 08, 2015 9.589 10.07 9.589 9.852 8,696 +0.18(+1.85%)
Jun 05, 2015 9.554 9.673 9.634 9.673 4,329 +0.04(+0.41%)
Jun 04, 2015 9.611 9.802 9.611 9.634 5,275 -0.20(-2.02%)
Jun 03, 2015 9.703 9.931 9.703 9.832 4,383 +0.13(+1.33%)
Jun 02, 2015 9.773 9.812 9.584 9.703 58,128 -0.13(-1.31%)
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.