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

Northeast Community Bancorp (NQ: NECB )

24.70 +0.45 (+1.86%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 24, 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 31, 2007 7.247 7.364 7.112 7.112 29,378 -0.22(-3.03%)
May 30, 2007 7.218 7.352 7.218 7.334 13,250 +0.09(+1.21%)
May 29, 2007 7.329 7.329 7.142 7.247 8,037 -0.04(-0.56%)
May 25, 2007 7.066 7.352 7.066 7.288 97,338 +0.22(+3.16%)
May 24, 2007 7.042 7.065 7.042 7.065 63,311 +0.02(+0.32%)
May 23, 2007 7.013 7.071 7.013 7.042 45,296 +0.04(+0.50%)
May 22, 2007 6.791 7.007 6.791 7.007 8,298 +0.14(+2.04%)
May 21, 2007 6.849 6.879 6.849 6.867 1,406 +0.02(+0.26%)
May 18, 2007 6.849 6.849 6.849 6.849 684 -0.04(-0.59%)
May 17, 2007 6.890 6.890 6.890 6.890 513 -0.11(-1.50%)
May 16, 2007 6.966 7.001 6.896 6.995 10,064 +0.01(+0.08%)
May 15, 2007 7.013 7.013 6.949 6.990 70,925 -0.01(-0.17%)
May 14, 2007 6.949 7.101 6.633 7.001 97,646 -0.02(-0.33%)
May 11, 2007 6.891 7.025 6.879 7.025 19,164 +0.01(+0.08%)
May 10, 2007 6.984 7.048 6.895 7.019 9,924 +0.01(+0.08%)
May 09, 2007 7.019 7.019 7.013 7.013 855 -0.05(-0.74%)
May 08, 2007 7.042 7.071 7.036 7.066 7,453 +0.03(+0.37%)
May 07, 2007 7.066 7.095 7.039 7.039 16,854 -0.03(-0.37%)
May 04, 2007 7.042 7.071 7.042 7.066 17,336 +0.01(+0.08%)
May 03, 2007 7.019 7.071 7.013 7.060 41,467 -0.01(-0.08%)
May 02, 2007 7.001 7.071 6.978 7.066 55,688 +0.01(+0.17%)
May 01, 2007 6.960 7.071 6.955 7.054 25,185 -0.02(-0.25%)
Apr 30, 2007 7.071 7.071 7.071 7.071 0 +0.00(+0.00%)
Apr 27, 2007 7.071 7.071 7.071 7.071 354 +0.00(+0.00%)
Apr 26, 2007 7.036 7.071 7.036 7.071 5,490 +0.06(+0.83%)
Apr 25, 2007 7.054 7.071 7.013 7.013 51,475 -0.04(-0.58%)
Apr 24, 2007 7.071 7.101 7.019 7.054 28,842 +0.01(+0.17%)
Apr 23, 2007 7.042 7.071 6.966 7.042 97,576 +0.00(+0.00%)
Apr 20, 2007 6.791 7.101 6.741 7.042 79,729 +0.25(+3.70%)
Apr 19, 2007 6.732 6.791 6.732 6.791 2,395 +0.04(+0.61%)
Apr 18, 2007 6.750 6.750 6.738 6.750 1,818 -0.06(-0.86%)
Apr 17, 2007 6.861 6.861 6.808 6.808 2,924 -0.06(-0.85%)
Apr 16, 2007 6.919 6.919 6.867 6.867 1,540 +0.02(+0.34%)
Apr 13, 2007 6.867 6.867 6.844 6.844 8,170 +0.09(+1.30%)
Apr 12, 2007 6.750 6.756 6.727 6.756 13,261 +0.01(+0.09%)
Apr 11, 2007 6.890 6.890 6.727 6.750 3,730 -0.09(-1.37%)
Apr 10, 2007 6.826 6.867 6.826 6.844 3,080 -0.08(-1.18%)
Apr 09, 2007 6.925 6.943 6.808 6.925 855 +0.09(+1.28%)
Apr 05, 2007 6.879 6.879 6.785 6.838 3,105 -0.08(-1.18%)
Apr 04, 2007 6.884 6.943 6.838 6.919 7,818 +0.02(+0.25%)
Apr 03, 2007 6.902 6.902 6.902 6.902 855 -0.05(-0.67%)
Apr 02, 2007 6.960 7.007 6.943 6.949 1,882 -0.09(-1.25%)
Mar 30, 2007 7.095 7.101 7.013 7.036 7,263 -0.04(-0.50%)
Mar 29, 2007 6.832 7.077 6.832 7.071 25,143 +0.24(+3.51%)
Mar 28, 2007 7.153 7.153 6.832 6.832 2,053 +0.00(+0.00%)
Mar 27, 2007 6.832 6.832 6.832 6.832 1,711 +0.04(+0.60%)
Mar 26, 2007 6.785 6.814 6.785 6.791 3,080 +0.01(+0.09%)
Mar 23, 2007 6.844 7.013 6.727 6.785 18,095 -0.09(-1.36%)
Mar 22, 2007 6.879 6.879 6.879 6.879 0 +0.00(+0.00%)
Mar 21, 2007 6.896 6.908 6.879 6.879 1,026 -0.13(-1.92%)
Mar 20, 2007 6.960 7.013 6.960 7.013 4,969 +0.05(+0.76%)
Mar 19, 2007 6.955 6.960 6.791 6.960 6,495 +0.17(+2.50%)
Mar 16, 2007 6.896 6.955 6.791 6.791 1,711 -0.22(-3.17%)
Mar 15, 2007 6.867 7.013 6.744 7.013 8,319 -0.08(-1.07%)
Mar 14, 2007 6.832 7.106 6.721 7.089 59,887 +0.16(+2.36%)
Mar 13, 2007 7.001 7.001 6.773 6.925 30,389 -0.08(-1.09%)
Mar 12, 2007 7.007 7.095 7.001 7.001 1,211 -0.01(-0.17%)
Mar 09, 2007 7.048 7.101 6.972 7.013 16,503 +0.00(+0.00%)
Mar 08, 2007 6.873 7.071 6.785 7.013 29,941 +0.22(+3.18%)
Mar 07, 2007 7.007 7.007 6.797 6.797 20,872 -0.13(-1.86%)
Mar 06, 2007 7.042 7.042 6.844 6.925 11,993 -0.04(-0.59%)
Mar 05, 2007 7.007 7.048 6.861 6.966 14,549 -0.08(-1.08%)
Mar 02, 2007 7.036 7.048 7.036 7.042 513 +0.04(+0.50%)
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.