Northeast Community Bancorp (NQ: NECB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	16.04	16.04	15.68	15.78	44,092	-0.11(-0.69%)
Apr 29, 2024	15.76	16.00	15.76	15.89	33,508	+0.01(+0.06%)
Apr 26, 2024	15.70	15.99	15.70	15.88	46,374	+0.18(+1.15%)
Apr 25, 2024	15.41	15.82	15.41	15.70	44,340	+0.25(+1.62%)
Apr 24, 2024	15.45	15.50	15.31	15.45	17,219	-0.16(-1.02%)
Apr 23, 2024	15.52	15.63	15.48	15.61	28,224	+0.13(+0.84%)
Apr 22, 2024	15.29	15.49	15.29	15.48	17,248	+0.14(+0.91%)
Apr 19, 2024	15.01	15.34	15.01	15.34	46,109	+0.30(+1.99%)
Apr 18, 2024	15.01	15.13	14.96	15.04	35,457	+0.12(+0.80%)
Apr 17, 2024	14.98	15.08	14.89	14.92	32,513	-0.03(-0.20%)
Apr 16, 2024	14.87	15.06	14.87	14.95	22,713	-0.03(-0.20%)
Apr 15, 2024	15.00	15.14	14.88	14.98	31,769	-0.07(-0.47%)
Apr 12, 2024	14.99	15.14	14.90	15.05	24,368	-0.04(-0.27%)
Apr 11, 2024	15.02	15.11	14.96	15.09	26,740	+0.00(+0.00%)
Apr 10, 2024	15.05	15.29	14.84	15.09	61,260	-0.22(-1.44%)
Apr 09, 2024	15.34	15.40	15.07	15.31	19,900	+0.05(+0.33%)
Apr 08, 2024	15.27	15.37	15.20	15.26	25,348	-0.03(-0.20%)
Apr 05, 2024	15.53	15.53	15.16	15.29	18,671	-0.26(-1.67%)
Apr 04, 2024	15.48	15.63	15.45	15.55	24,418	+0.10(+0.65%)
Apr 03, 2024	15.36	15.52	15.34	15.45	35,839	-0.01(-0.06%)
Apr 02, 2024	15.50	15.50	15.29	15.46	24,900	-0.15(-0.96%)
Apr 01, 2024	15.68	15.68	15.48	15.61	33,695	-0.12(-0.76%)
Mar 28, 2024	15.60	15.79	15.59	15.73	33,232	+0.13(+0.83%)
Mar 27, 2024	15.33	15.60	15.33	15.60	29,813	+0.28(+1.83%)
Mar 26, 2024	15.29	15.34	15.15	15.32	27,734	+0.05(+0.33%)
Mar 25, 2024	15.39	15.47	15.16	15.27	65,556	-0.15(-0.97%)
Mar 22, 2024	15.39	15.52	15.39	15.42	33,909	-0.01(-0.06%)
Mar 21, 2024	15.28	15.46	15.28	15.43	33,383	+0.13(+0.85%)
Mar 20, 2024	15.04	15.30	15.00	15.30	33,914	+0.20(+1.32%)
Mar 19, 2024	14.99	15.14	14.77	15.10	65,881	+0.06(+0.40%)
Mar 18, 2024	15.22	15.23	15.03	15.04	39,204	-0.07(-0.46%)
Mar 15, 2024	15.00	15.25	15.00	15.11	98,534	+0.11(+0.73%)
Mar 14, 2024	15.26	15.30	14.96	15.00	50,923	-0.37(-2.41%)
Mar 13, 2024	15.40	15.49	15.16	15.37	59,855	-0.01(-0.07%)
Mar 12, 2024	15.31	15.41	15.19	15.38	43,258	-0.01(-0.06%)
Mar 11, 2024	14.41	15.43	14.26	15.39	156,187	-0.11(-0.71%)
Mar 08, 2024	15.59	15.71	15.44	15.50	35,850	-0.06(-0.39%)
Mar 07, 2024	15.53	15.59	15.45	15.56	29,787	+0.09(+0.58%)
Mar 06, 2024	15.52	15.60	15.26	15.47	89,519	-0.09(-0.58%)
Mar 05, 2024	15.27	15.62	15.27	15.56	36,021	+0.25(+1.63%)
Mar 04, 2024	15.59	15.59	14.99	15.31	71,265	-0.24(-1.54%)
Mar 01, 2024	15.57	15.61	15.41	15.55	36,035	-0.04(-0.26%)
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%)

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.