Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northeast Bncp (NQ: NBN )

57.44 +1.13 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2014 9.544 9.584 9.365 9.534 82,171 -0.01(-0.10%)
May 29, 2014 9.634 9.634 9.485 9.544 116,351 -0.14(-1.44%)
May 28, 2014 9.544 9.683 9.435 9.683 210,624 +0.01(+0.10%)
May 27, 2014 9.286 9.673 9.286 9.673 6,951 +0.32(+3.40%)
May 23, 2014 9.385 9.355 9.355 9.355 12,686 -0.04(-0.44%)
May 22, 2014 9.445 9.455 9.385 9.396 3,846 +0.00(+0.01%)
May 21, 2014 9.385 9.395 9.385 9.395 461 -0.06(-0.63%)
May 20, 2014 9.584 9.584 9.296 9.455 7,120 -0.19(-2.01%)
May 19, 2014 9.634 9.673 9.634 9.648 920 +0.10(+1.09%)
May 16, 2014 9.544 9.544 9.544 9.544 101 -0.12(-1.23%)
May 15, 2014 9.733 9.733 9.534 9.663 132,992 -0.02(-0.21%)
May 14, 2014 9.783 9.783 9.683 9.683 855 -0.25(-2.50%)
May 13, 2014 9.802 9.931 9.703 9.931 148,417 +0.08(+0.81%)
May 12, 2014 9.802 9.981 9.753 9.852 91,513 +0.02(+0.20%)
May 09, 2014 9.733 9.902 9.723 9.832 36,384 +0.10(+1.02%)
May 08, 2014 9.653 9.872 9.634 9.733 31,530 +0.00(+0.00%)
May 07, 2014 9.723 9.754 9.713 9.733 14,407 -0.02(-0.20%)
May 06, 2014 9.604 9.802 9.584 9.753 86,996 +0.12(+1.24%)
May 02, 2014 9.634 9.634 9.634 9.634 0 +0.18(+1.89%)
May 01, 2014 9.643 9.703 9.455 9.455 36,271 -0.20(-2.06%)
Apr 30, 2014 9.574 9.663 9.534 9.653 32,830 +0.08(+0.83%)
Apr 29, 2014 9.336 9.574 9.336 9.574 66,969 +0.24(+2.55%)
Apr 28, 2014 9.336 9.347 9.286 9.336 20,675 +0.05(+0.52%)
Apr 25, 2014 9.336 9.375 9.246 9.287 47,666 -0.15(-1.57%)
Apr 24, 2014 9.832 9.832 9.246 9.435 169,864 -0.50(-5.00%)
Apr 23, 2014 9.435 9.991 9.425 9.932 18,627 +0.40(+4.17%)
Apr 22, 2014 9.226 9.534 9.226 9.534 2,397 +0.22(+2.35%)
Apr 21, 2014 9.266 9.385 9.266 9.316 1,087 +0.03(+0.32%)
Apr 17, 2014 9.256 9.286 9.286 9.286 302 +0.03(+0.32%)
Apr 16, 2014 9.465 9.465 9.147 9.256 4,581 -0.28(-2.92%)
Apr 15, 2014 9.534 9.534 9.534 9.534 906 +0.05(+0.52%)
Apr 14, 2014 9.236 9.534 9.226 9.485 25,480 +0.20(+2.14%)
Apr 11, 2014 9.236 9.286 9.236 9.286 1,579 +0.05(+0.54%)
Apr 10, 2014 9.276 9.276 9.224 9.236 5,700 -0.01(-0.11%)
Apr 09, 2014 9.246 9.246 9.246 9.246 123 -0.01(-0.11%)
Apr 04, 2014 9.206 9.256 9.256 9.256 3,322 -0.13(-1.42%)
Apr 03, 2014 9.389 9.389 9.389 9.389 151 +0.15(+1.66%)
Apr 02, 2014 9.236 9.236 9.236 9.236 112 -0.06(-0.64%)
Mar 31, 2014 9.286 9.296 9.296 9.296 44,476 -0.10(-1.06%)
Mar 28, 2014 9.157 9.395 9.157 9.395 635 +0.05(+0.49%)
Mar 27, 2014 9.353 9.353 9.349 9.349 352 -0.07(-0.77%)
Mar 25, 2014 9.422 9.422 9.422 9.422 42 +0.23(+2.46%)
Mar 24, 2014 9.385 9.385 9.197 9.197 639 -0.24(-2.53%)
Mar 21, 2014 9.236 9.435 9.187 9.435 25,533 +0.21(+2.26%)
Mar 20, 2014 9.226 9.236 9.226 9.226 3,129 +0.04(+0.43%)
Mar 19, 2014 9.187 9.235 9.187 9.187 1,102 +0.00(+0.00%)
Mar 18, 2014 9.187 9.197 9.187 9.187 1,077 +0.00(+0.00%)
Mar 17, 2014 9.197 9.197 9.187 9.187 1,162 -0.01(-0.11%)
Mar 14, 2014 9.187 9.316 9.187 9.197 15,572 -0.10(-1.07%)
Mar 13, 2014 9.296 9.296 9.296 9.296 220 +0.08(+0.86%)
Mar 11, 2014 9.316 9.216 9.216 9.216 9 +0.03(+0.32%)
Mar 10, 2014 9.415 9.425 9.187 9.187 8,668 -0.21(-2.22%)
Mar 07, 2014 9.326 9.415 9.236 9.395 9,854 +0.09(+0.96%)
Mar 06, 2014 9.187 9.306 9.187 9.306 9,342 +0.12(+1.30%)
Mar 05, 2014 9.296 9.296 9.187 9.187 2,020 -0.08(-0.86%)
Mar 04, 2014 9.286 9.286 9.266 9.266 463 -0.06(-0.64%)
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.