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

Northeast Community Bancorp (NQ: NECB )

17.06 +0.03 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2009 4.043 4.043 3.812 3.900 11,845 -0.16(-3.85%)
Nov 27, 2009 4.062 4.187 4.056 4.056 15,155 -0.09(-2.11%)
Nov 25, 2009 4.075 4.150 4.075 4.143 3,520 -0.02(-0.45%)
Nov 24, 2009 4.175 4.187 4.075 4.162 2,571 +0.00(+0.00%)
Nov 23, 2009 4.212 4.231 4.121 4.162 12,841 -0.03(-0.75%)
Nov 20, 2009 4.243 4.400 4.187 4.193 13,828 -0.04(-1.03%)
Nov 19, 2009 4.393 4.550 4.237 4.237 12,105 -0.14(-3.28%)
Nov 18, 2009 4.528 4.528 4.381 4.381 2,806 -0.12(-2.64%)
Nov 17, 2009 4.618 4.624 4.500 4.500 11,277 -0.15(-3.23%)
Nov 16, 2009 4.493 4.687 4.437 4.650 7,816 +0.23(+5.23%)
Nov 13, 2009 4.287 4.475 4.187 4.418 3,358 +0.24(+5.84%)
Nov 12, 2009 4.381 4.506 4.137 4.175 6,195 -0.23(-5.25%)
Nov 11, 2009 4.550 4.581 4.375 4.406 9,781 -0.12(-2.62%)
Nov 10, 2009 4.443 4.531 4.443 4.525 1,881 -0.01(-0.28%)
Nov 09, 2009 4.356 4.537 4.356 4.537 6,469 +0.18(+4.16%)
Nov 06, 2009 4.362 4.525 4.237 4.356 6,727 -0.04(-0.99%)
Nov 05, 2009 4.393 4.400 4.306 4.400 7,856 +0.03(+0.57%)
Nov 04, 2009 4.500 4.500 4.250 4.375 4,262 -0.09(-2.10%)
Nov 03, 2009 4.393 4.468 4.200 4.468 3,994 +0.06(+1.27%)
Nov 02, 2009 4.212 4.650 4.212 4.412 2,733 +0.22(+5.37%)
Oct 30, 2009 4.343 4.343 4.187 4.187 15,388 -0.17(-4.01%)
Oct 29, 2009 4.475 4.562 4.343 4.362 12,972 +0.05(+1.16%)
Oct 28, 2009 4.375 4.387 4.300 4.312 8,900 +0.06(+1.32%)
Oct 27, 2009 4.193 4.680 4.193 4.256 6,895 +0.09(+2.10%)
Oct 26, 2009 4.250 4.275 4.138 4.168 2,833 -0.07(-1.77%)
Oct 23, 2009 4.225 4.387 4.225 4.243 8,540 -0.14(-3.28%)
Oct 22, 2009 4.362 4.387 4.362 4.387 5,490 +0.01(+0.29%)
Oct 21, 2009 4.318 4.381 4.193 4.375 13,054 +0.12(+2.94%)
Oct 20, 2009 4.375 4.375 4.187 4.250 8,656 -0.14(-3.13%)
Oct 19, 2009 4.375 4.425 4.325 4.387 5,659 +0.04(+1.01%)
Oct 16, 2009 4.306 4.406 4.306 4.343 9,492 +0.01(+0.29%)
Oct 15, 2009 4.568 4.568 4.187 4.331 72,885 -0.27(-5.84%)
Oct 14, 2009 4.625 4.625 4.418 4.600 4,240 +0.41(+9.85%)
Oct 13, 2009 4.256 4.256 4.093 4.187 24,335 -0.06(-1.33%)
Oct 12, 2009 4.368 4.368 4.243 4.243 814 -0.04(-0.88%)
Oct 09, 2009 4.256 4.375 4.250 4.281 8,674 +0.01(+0.29%)
Oct 08, 2009 4.243 4.425 4.081 4.268 38,439 -0.08(-1.87%)
Oct 07, 2009 4.293 4.362 4.281 4.350 17,078 -0.02(-0.43%)
Oct 06, 2009 4.337 4.368 4.312 4.368 5,536 +0.02(+0.43%)
Oct 05, 2009 4.300 4.618 4.250 4.350 4,864 +0.01(+0.14%)
Oct 02, 2009 4.493 4.631 4.312 4.343 33,361 -0.18(-4.01%)
Oct 01, 2009 4.700 4.700 4.525 4.525 11,634 -0.09(-1.90%)
Sep 30, 2009 4.668 4.668 4.593 4.612 14,535 -0.06(-1.20%)
Sep 29, 2009 4.693 4.762 4.612 4.668 4,078 -0.01(-0.13%)
Sep 28, 2009 4.725 4.837 4.675 4.675 5,179 -0.06(-1.32%)
Sep 25, 2009 4.625 4.737 4.593 4.737 8,095 +0.12(+2.57%)
Sep 24, 2009 4.787 4.787 4.612 4.618 5,701 -0.13(-2.76%)
Sep 23, 2009 4.762 4.906 4.656 4.750 3,296 -0.12(-2.56%)
Sep 22, 2009 4.750 4.875 4.750 4.875 6,122 +0.06(+1.30%)
Sep 21, 2009 4.812 4.812 4.687 4.812 9,762 +0.00(+0.00%)
Sep 18, 2009 4.800 4.812 4.637 4.812 24,824 -0.02(-0.52%)
Sep 17, 2009 4.656 4.843 4.656 4.837 6,339 +0.19(+4.17%)
Sep 16, 2009 4.643 4.643 4.600 4.643 2,545 +0.00(+0.00%)
Sep 15, 2009 4.581 4.643 4.537 4.643 1,745 -0.03(-0.67%)
Sep 14, 2009 4.631 4.675 4.581 4.675 2,846 +0.09(+2.05%)
Sep 11, 2009 4.662 4.662 4.581 4.581 1,120 -0.09(-2.01%)
Sep 10, 2009 4.581 4.675 4.581 4.675 4,606 +0.09(+2.05%)
Sep 09, 2009 4.462 4.581 4.418 4.581 5,854 +0.11(+2.37%)
Sep 08, 2009 4.375 4.493 4.375 4.475 8,146 -0.03(-0.56%)
Sep 04, 2009 4.512 4.531 4.375 4.500 8,708 -0.03(-0.69%)
Sep 03, 2009 4.387 4.531 4.231 4.531 223,052 +0.22(+5.07%)
Sep 02, 2009 4.318 4.325 4.256 4.312 41,781 -0.02(-0.43%)
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.