Northeast Community Bancorp (NQ: NECB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	15.59	15.65	15.47	15.59	41,332	+0.00(+0.00%)
Feb 28, 2024	15.51	15.65	15.48	15.59	39,309	+0.01(+0.06%)
Feb 27, 2024	15.60	15.74	15.41	15.58	32,442	-0.01(-0.06%)
Feb 26, 2024	15.80	15.81	15.53	15.59	22,523	-0.26(-1.64%)
Feb 23, 2024	16.00	16.00	15.72	15.85	26,065	-0.12(-0.75%)
Feb 22, 2024	16.25	16.30	15.89	15.97	49,494	-0.35(-2.14%)
Feb 21, 2024	16.06	16.37	16.05	16.32	46,260	+0.25(+1.56%)
Feb 20, 2024	16.06	16.32	16.06	16.07	45,502	+0.01(+0.06%)
Feb 16, 2024	16.15	16.27	16.00	16.06	38,685	-0.10(-0.62%)
Feb 15, 2024	15.67	16.20	15.64	16.16	38,709	+0.58(+3.72%)
Feb 14, 2024	15.68	15.81	15.51	15.58	52,322	+0.07(+0.45%)
Feb 13, 2024	15.85	15.89	15.50	15.51	77,066	-0.60(-3.75%)
Feb 12, 2024	15.85	16.20	15.85	16.11	49,148	+0.20(+1.29%)
Feb 09, 2024	15.81	15.99	15.74	15.91	41,691	+0.16(+1.02%)
Feb 08, 2024	15.32	15.88	15.27	15.75	51,092	+0.31(+2.01%)
Feb 07, 2024	16.13	16.18	15.04	15.44	218,315	-0.68(-4.22%)
Feb 06, 2024	16.78	16.91	16.02	16.12	173,586	-0.71(-4.22%)
Feb 05, 2024	16.81	16.98	16.68	16.83	140,551	+0.02(+0.12%)
Feb 02, 2024	16.88	16.98	16.81	16.81	64,065	-0.23(-1.35%)
Feb 01, 2024	17.34	17.35	16.74	17.04	69,548	-0.19(-1.10%)
Jan 31, 2024	17.89	17.89	17.16	17.23	45,670	-0.69(-3.85%)
Jan 30, 2024	17.90	18.00	17.79	17.92	38,961	-0.02(-0.11%)
Jan 29, 2024	17.70	17.98	17.69	17.94	48,457	+0.26(+1.47%)
Jan 26, 2024	17.40	17.80	17.40	17.68	43,839	+0.34(+1.96%)
Jan 25, 2024	17.27	17.42	17.19	17.34	71,879	+0.11(+0.64%)
Jan 24, 2024	17.27	17.34	17.14	17.23	67,011	+0.07(+0.41%)
Jan 23, 2024	17.33	17.33	17.10	17.16	42,513	-0.07(-0.41%)
Jan 22, 2024	16.92	17.23	16.91	17.23	50,342	+0.32(+1.89%)
Jan 19, 2024	16.97	17.02	16.76	16.91	29,743	+0.07(+0.42%)
Jan 18, 2024	16.82	16.93	16.74	16.84	25,725	+0.00(+0.00%)
Jan 17, 2024	16.74	16.85	16.74	16.84	24,519	+0.09(+0.54%)
Jan 16, 2024	16.75	16.89	16.74	16.75	23,128	+0.00(+0.00%)
Jan 12, 2024	16.95	16.96	16.75	16.75	16,907	-0.12(-0.71%)
Jan 11, 2024	16.77	16.93	16.68	16.87	37,127	-0.03(-0.18%)
Jan 10, 2024	16.76	16.90	16.68	16.90	22,157	+0.17(+1.02%)
Jan 09, 2024	17.24	17.25	16.71	16.73	32,852	-0.62(-3.57%)
Jan 08, 2024	17.49	17.49	17.22	17.35	26,866	-0.08(-0.46%)
Jan 05, 2024	17.35	17.60	17.35	17.43	48,510	+0.01(+0.06%)
Jan 04, 2024	17.58	17.62	17.38	17.42	51,843	-0.11(-0.63%)
Jan 03, 2024	17.84	17.84	17.50	17.53	57,877	-0.24(-1.35%)
Jan 02, 2024	17.56	17.81	17.56	17.77	47,216	+0.09(+0.51%)
Dec 29, 2023	17.89	17.89	17.55	17.68	50,598	-0.21(-1.17%)
Dec 28, 2023	17.73	17.89	17.73	17.89	70,139	+0.14(+0.79%)
Dec 27, 2023	17.72	17.79	17.63	17.75	52,071	+0.07(+0.39%)
Dec 26, 2023	17.63	17.69	17.63	17.68	43,279	+0.04(+0.23%)
Dec 22, 2023	17.59	17.74	17.53	17.64	39,069	+0.04(+0.23%)
Dec 21, 2023	17.57	17.68	17.50	17.60	39,145	+0.03(+0.17%)
Dec 20, 2023	17.80	17.89	17.53	17.57	66,010	-0.17(-0.95%)
Dec 19, 2023	17.74	17.88	17.73	17.74	71,002	+0.01(+0.06%)
Dec 18, 2023	17.69	17.79	17.62	17.73	55,536	+0.07(+0.39%)
Dec 15, 2023	17.54	17.69	17.44	17.66	186,217	+0.22(+1.26%)
Dec 14, 2023	17.44	17.49	17.21	17.44	78,274	+0.03(+0.17%)
Dec 13, 2023	17.10	17.41	17.03	17.41	106,581	+0.39(+2.28%)
Dec 12, 2023	17.18	17.19	17.00	17.02	37,025	-0.16(-0.93%)
Dec 11, 2023	17.22	17.22	17.03	17.18	37,156	+0.07(+0.41%)
Dec 08, 2023	17.16	17.23	16.90	17.11	42,491	+0.00(+0.00%)
Dec 07, 2023	17.02	17.19	16.98	17.11	37,683	+0.09(+0.53%)
Dec 06, 2023	16.80	17.16	16.80	17.02	59,329	+0.37(+2.21%)
Dec 05, 2023	16.92	16.92	16.51	16.65	57,197	-0.24(-1.42%)
Dec 04, 2023	16.96	17.09	16.84	16.89	38,175	-0.17(-0.99%)

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.