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

Northeast Community Bancorp (NQ: NECB )

17.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2009 4.106 4.106 4.106 0 -0.01(-0.30%)
Dec 30, 2009 4.118 4.137 4.006 4.118 20,141 -0.02(-0.45%)
Dec 29, 2009 4.193 4.193 4.087 4.137 9,308 -0.11(-2.50%)
Dec 28, 2009 4.150 4.281 4.043 4.243 8,472 +0.04(+1.04%)
Dec 24, 2009 4.200 4.200 4.200 4.200 457 +0.02(+0.45%)
Dec 23, 2009 4.287 4.293 4.000 4.181 26,367 -0.07(-1.76%)
Dec 22, 2009 4.237 4.312 4.237 4.256 9,741 -0.07(-1.73%)
Dec 21, 2009 4.375 4.500 4.218 4.331 14,647 -0.06(-1.28%)
Dec 18, 2009 4.306 4.387 4.306 4.387 46,887 +0.14(+3.24%)
Dec 17, 2009 4.100 4.275 4.100 4.250 5,586 +0.00(+0.00%)
Dec 16, 2009 4.250 4.331 4.250 4.250 6,725 +0.03(+0.74%)
Dec 15, 2009 4.368 4.368 4.218 4.218 15,716 -0.14(-3.30%)
Dec 14, 2009 4.237 4.362 4.237 4.362 3,357 +0.03(+0.72%)
Dec 11, 2009 4.218 4.343 4.218 4.331 5,309 +0.05(+1.17%)
Dec 10, 2009 4.237 4.337 4.231 4.281 4,270 -0.02(-0.44%)
Dec 09, 2009 4.243 4.300 4.243 4.300 9,476 +0.06(+1.48%)
Dec 08, 2009 4.112 4.300 4.112 4.237 27,076 +0.09(+2.26%)
Dec 07, 2009 4.000 4.168 4.000 4.143 12,289 +0.01(+0.15%)
Dec 04, 2009 4.062 4.168 4.062 4.137 4,590 +0.13(+3.28%)
Dec 03, 2009 4.056 4.187 3.968 4.006 26,303 -0.06(-1.38%)
Dec 02, 2009 3.862 4.062 3.862 4.062 9,392 +0.07(+1.72%)
Dec 01, 2009 3.956 4.031 3.928 3.993 5,536 +0.09(+2.40%)
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%)
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.