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

Northeast Bncp (NQ: NBN )

54.87 -0.32 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2015 9.285 9.286 9.276 9.286 3,725 +0.00(+0.00%)
Apr 29, 2015 9.336 9.336 9.286 9.286 2,467 -0.02(-0.21%)
Apr 27, 2015 9.236 9.306 9.306 9.306 30 -0.04(-0.43%)
Apr 24, 2015 9.336 9.346 9.336 9.346 6,614 -0.01(-0.11%)
Apr 23, 2015 9.413 9.413 9.355 9.355 3,539 +0.09(+0.96%)
Apr 22, 2015 9.276 9.435 9.236 9.266 5,623 +0.01(+0.11%)
Apr 21, 2015 9.375 9.375 9.256 9.256 4,754 -0.07(-0.72%)
Apr 20, 2015 9.346 9.424 9.256 9.324 7,186 -0.02(-0.23%)
Apr 17, 2015 9.339 9.346 9.336 9.346 10,260 -0.03(-0.35%)
Apr 16, 2015 9.413 9.413 9.368 9.378 6,517 -0.01(-0.07%)
Apr 15, 2015 9.435 9.435 9.306 9.385 16,510 +0.00(+0.00%)
Apr 14, 2015 9.158 9.385 9.158 9.385 9,575 +0.22(+2.38%)
Apr 10, 2015 9.127 9.167 9.167 9.167 33 +0.09(+0.98%)
Apr 08, 2015 9.077 9.077 9.077 9.077 50 -0.10(-1.08%)
Apr 07, 2015 9.177 9.177 9.177 9.177 119 +0.03(+0.33%)
Apr 06, 2015 9.098 9.216 9.097 9.147 3,501 +0.00(+0.00%)
Apr 02, 2015 9.147 9.147 9.147 9.147 100 +0.00(+0.00%)
Apr 01, 2015 9.097 9.216 9.097 9.147 2,175 -0.02(-0.22%)
Mar 31, 2015 9.187 9.197 9.087 9.167 9,497 -0.14(-1.49%)
Mar 30, 2015 9.202 9.306 9.202 9.306 2,166 -0.03(-0.32%)
Mar 26, 2015 9.197 9.336 9.336 9.336 21 +0.11(+1.18%)
Mar 25, 2015 9.246 9.246 9.226 9.226 1,534 -0.11(-1.17%)
Mar 24, 2015 9.147 9.336 9.147 9.336 1,315 +0.15(+1.62%)
Mar 23, 2015 9.137 9.252 9.137 9.187 1,723 -0.15(-1.60%)
Mar 20, 2015 9.117 9.336 9.117 9.336 10,880 +0.06(+0.64%)
Mar 19, 2015 9.281 9.286 9.276 9.276 5,359 +0.09(+0.97%)
Mar 18, 2015 9.266 9.281 9.176 9.187 5,479 +0.05(+0.54%)
Mar 17, 2015 9.197 9.276 9.137 9.137 3,469 -0.01(-0.11%)
Mar 16, 2015 9.147 9.306 9.137 9.147 7,565 -0.14(-1.50%)
Mar 13, 2015 9.157 9.336 9.107 9.286 8,770 +0.13(+1.41%)
Mar 12, 2015 9.187 9.360 9.058 9.157 31,442 +0.00(+0.00%)
Mar 11, 2015 9.117 9.236 9.067 9.157 15,545 -0.07(-0.81%)
Mar 10, 2015 9.197 9.276 9.187 9.231 1,521 -0.01(-0.16%)
Mar 09, 2015 9.167 9.331 9.117 9.246 8,702 -0.11(-1.17%)
Mar 06, 2015 9.197 9.355 9.127 9.355 5,237 +0.16(+1.73%)
Mar 05, 2015 9.346 9.346 9.197 9.197 1,480 -0.18(-1.91%)
Mar 03, 2015 9.375 9.375 9.375 9.375 13 +0.00(+0.00%)
Mar 02, 2015 9.375 9.375 9.375 9.375 355 +0.03(+0.32%)
Feb 27, 2015 9.048 9.355 9.048 9.346 4,968 +0.23(+2.51%)
Feb 26, 2015 9.058 9.177 9.058 9.117 620 +0.04(+0.44%)
Feb 25, 2015 9.108 9.108 9.077 9.077 806 -0.22(-2.35%)
Feb 24, 2015 9.187 9.296 9.058 9.296 2,087 +0.04(+0.43%)
Feb 23, 2015 9.058 9.256 9.058 9.256 1,601 +0.14(+1.53%)
Feb 20, 2015 9.375 9.375 9.038 9.117 4,581 -0.25(-2.64%)
Feb 19, 2015 9.355 9.375 9.286 9.365 2,517 -0.02(-0.22%)
Feb 18, 2015 9.256 9.385 9.236 9.385 5,884 +0.00(+0.00%)
Feb 17, 2015 9.305 9.385 9.246 9.385 3,574 +0.00(+0.00%)
Feb 13, 2015 9.246 9.385 9.385 9.385 3,020 +0.05(+0.53%)
Feb 12, 2015 9.365 9.365 9.286 9.336 1,884 -0.02(-0.21%)
Feb 11, 2015 9.028 9.355 9.028 9.355 333 +0.34(+3.74%)
Feb 10, 2015 8.909 9.018 8.909 9.018 2,012 -0.17(-1.84%)
Feb 05, 2015 9.296 9.187 9.187 9.187 1,006 +0.33(+3.70%)
Feb 04, 2015 8.859 8.859 8.859 8.859 422 -0.08(-0.89%)
Feb 03, 2015 8.849 8.978 8.849 8.938 9,252 +0.01(+0.11%)
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.