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

Northeast Community Bancorp (NQ: NECB )

17.34 -0.13 (-0.74%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 20, 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 28, 2010 3.577 3.640 3.351 3.615 22,711 +0.04(+1.05%)
May 27, 2010 3.295 3.659 3.295 3.577 12,779 +0.21(+6.15%)
May 26, 2010 3.182 3.420 3.019 3.370 21,381 +0.39(+13.05%)
May 25, 2010 3.144 3.150 2.981 2.981 7,866 -0.06(-2.06%)
May 24, 2010 3.056 3.175 3.044 3.044 7,333 +0.00(+0.00%)
May 21, 2010 3.157 3.157 2.981 3.044 17,998 -0.13(-4.15%)
May 20, 2010 3.232 3.263 3.163 3.175 13,571 -0.12(-3.62%)
May 19, 2010 3.314 3.345 3.194 3.295 13,031 -0.01(-0.19%)
May 18, 2010 3.307 3.464 3.213 3.301 15,029 +0.03(+0.77%)
May 17, 2010 3.320 3.383 3.169 3.276 19,257 -0.02(-0.57%)
May 14, 2010 3.401 3.401 3.232 3.295 18,415 -0.14(-4.20%)
May 13, 2010 3.295 3.439 3.295 3.439 12,330 +0.09(+2.81%)
May 12, 2010 3.527 3.527 3.310 3.345 7,666 -0.18(-5.16%)
May 11, 2010 3.276 3.565 3.201 3.527 12,926 +0.09(+2.55%)
May 10, 2010 3.263 3.458 3.263 3.439 13,517 +0.14(+4.38%)
May 07, 2010 3.320 3.668 3.213 3.295 10,308 -0.01(-0.19%)
May 06, 2010 3.442 3.778 3.301 3.301 12,859 -0.12(-3.49%)
May 05, 2010 3.483 3.552 3.414 3.420 26,505 -0.18(-4.89%)
May 04, 2010 3.772 3.772 3.558 3.596 17,445 -0.17(-4.50%)
May 03, 2010 3.834 3.885 3.671 3.765 8,362 -0.07(-1.80%)
Apr 30, 2010 3.797 3.985 3.652 3.834 9,771 +0.05(+1.33%)
Apr 29, 2010 3.816 3.816 3.703 3.784 7,110 +0.00(+0.00%)
Apr 28, 2010 3.816 3.847 3.765 3.784 4,158 +0.00(+0.00%)
Apr 27, 2010 3.778 4.054 3.765 3.784 21,666 +0.01(+0.17%)
Apr 26, 2010 4.010 4.010 3.765 3.778 3,244 -0.05(-1.31%)
Apr 23, 2010 3.891 3.928 3.797 3.828 6,598 -0.06(-1.61%)
Apr 22, 2010 3.929 4.060 3.885 3.891 4,063 -0.07(-1.74%)
Apr 21, 2010 3.859 3.960 3.859 3.960 3,344 +0.06(+1.45%)
Apr 20, 2010 3.891 3.903 3.891 3.903 1,679 +0.11(+2.98%)
Apr 19, 2010 3.853 4.054 3.765 3.790 13,039 +0.00(+0.00%)
Apr 16, 2010 3.998 3.998 3.778 3.790 22,495 -0.19(-4.88%)
Apr 15, 2010 4.136 4.136 3.929 3.985 6,348 -0.18(-4.22%)
Apr 14, 2010 4.123 4.161 4.018 4.161 9,957 +0.12(+2.95%)
Apr 13, 2010 4.393 4.393 3.966 4.041 9,270 -0.06(-1.38%)
Apr 12, 2010 4.456 4.456 4.092 4.098 9,084 -0.26(-5.91%)
Apr 09, 2010 4.330 4.707 4.249 4.355 6,220 +0.05(+1.17%)
Apr 08, 2010 4.462 4.462 4.198 4.305 5,076 -0.14(-3.11%)
Apr 07, 2010 4.449 4.550 4.443 4.443 6,176 -0.04(-0.98%)
Apr 06, 2010 4.243 4.487 4.243 4.487 4,126 +0.01(+0.28%)
Apr 05, 2010 4.000 4.475 3.975 4.475 22,608 +0.59(+15.11%)
Apr 01, 2010 3.887 3.887 3.887 0 -0.61(-13.49%)
Mar 31, 2010 4.425 4.506 4.406 4.493 11,061 +0.04(+0.84%)
Mar 30, 2010 4.456 4.456 4.456 4.456 2,003 -0.01(-0.28%)
Mar 29, 2010 4.525 4.525 4.406 4.468 1,208 +0.01(+0.14%)
Mar 26, 2010 4.506 4.506 4.418 4.462 3,558 +0.04(+0.99%)
Mar 25, 2010 4.443 4.443 4.418 4.418 1,568 +0.00(+0.00%)
Mar 24, 2010 4.425 4.571 4.418 4.418 7,704 -0.09(-2.08%)
Mar 23, 2010 4.618 4.618 4.475 4.512 2,977 -0.10(-2.17%)
Mar 22, 2010 4.537 4.612 4.493 4.612 2,961 +0.17(+3.94%)
Mar 19, 2010 4.512 4.562 4.421 4.437 16,694 -0.01(-0.28%)
Mar 18, 2010 4.556 4.556 4.450 4.450 1,616 -0.11(-2.33%)
Mar 17, 2010 4.525 4.618 4.525 4.556 2,281 +0.00(+0.00%)
Mar 16, 2010 4.600 4.600 4.375 4.556 1,780 -0.07(-1.49%)
Mar 15, 2010 4.600 4.625 4.600 4.625 1,158 +0.11(+2.35%)
Mar 12, 2010 4.562 4.656 4.518 4.518 6,719 -0.04(-0.96%)
Mar 11, 2010 4.562 4.568 4.562 4.562 1,155 -0.03(-0.55%)
Mar 10, 2010 4.562 4.593 4.556 4.587 2,358 +0.00(+0.00%)
Mar 09, 2010 4.556 4.587 4.556 4.587 804 +0.01(+0.14%)
Mar 08, 2010 4.575 4.581 4.393 4.581 2,049 +0.08(+1.81%)
Mar 05, 2010 4.431 4.500 4.368 4.500 7,176 +0.07(+1.55%)
Mar 04, 2010 4.368 4.531 4.281 4.431 12,730 -0.06(-1.39%)
Mar 03, 2010 4.550 4.650 4.225 4.493 32,694 -0.04(-0.96%)
Mar 02, 2010 4.381 4.556 4.362 4.537 19,501 +0.18(+4.16%)
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.