Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northeast Bncp (NQ: NBN )

56.99 +0.91 (+1.62%)
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, 2014 9.614 9.574 9.574 9.574 2,819 -0.04(-0.41%)
Dec 30, 2014 9.554 9.663 9.554 9.614 477 +0.03(+0.31%)
Dec 29, 2014 9.637 9.637 9.564 9.584 3,604 +0.14(+1.47%)
Dec 26, 2014 9.494 9.624 9.435 9.445 11,691 +0.04(+0.42%)
Dec 24, 2014 9.197 9.405 9.405 9.405 16,211 +0.21(+2.27%)
Dec 22, 2014 9.048 9.197 9.197 9.197 59 +0.20(+2.21%)
Dec 19, 2014 9.087 9.107 8.998 8.998 4,551 -0.09(-0.98%)
Dec 18, 2014 9.177 9.177 9.077 9.087 11,465 +0.00(+0.00%)
Dec 17, 2014 8.958 9.137 8.938 9.087 5,875 +0.00(+0.00%)
Dec 16, 2014 8.948 9.087 8.948 9.087 30,183 +0.01(+0.11%)
Dec 15, 2014 9.187 9.197 9.058 9.077 50,403 +0.00(+0.00%)
Dec 12, 2014 9.028 9.167 9.028 9.077 7,109 -0.01(-0.11%)
Dec 11, 2014 9.087 9.266 9.038 9.087 7,741 +0.05(+0.55%)
Dec 10, 2014 9.107 9.137 9.038 9.038 10,843 -0.05(-0.55%)
Dec 09, 2014 9.058 9.087 9.058 9.087 5,017 +0.02(+0.22%)
Dec 08, 2014 9.077 9.087 9.048 9.067 320,438 -0.00(-0.00%)
Dec 05, 2014 9.107 9.107 9.038 9.067 52,523 +0.02(+0.22%)
Dec 04, 2014 9.127 9.127 9.028 9.048 5,635 +0.02(+0.22%)
Dec 03, 2014 9.038 9.087 9.028 9.028 2,202 -0.09(-0.98%)
Dec 02, 2014 9.038 9.127 9.028 9.117 6,127 +0.05(+0.55%)
Dec 01, 2014 9.048 9.167 9.028 9.067 13,229 +0.01(+0.11%)
Nov 26, 2014 9.137 9.058 9.058 9.058 7,652 -0.10(-1.08%)
Nov 25, 2014 9.177 9.177 9.137 9.157 3,121 -0.01(-0.11%)
Nov 24, 2014 8.988 9.187 8.988 9.167 19,070 +0.18(+1.99%)
Nov 21, 2014 9.056 9.056 8.988 8.988 5,441 +0.02(+0.22%)
Nov 20, 2014 8.889 8.968 8.889 8.968 5,557 +0.00(+0.00%)
Nov 18, 2014 9.038 8.968 8.968 8.968 11,478 -0.08(-0.93%)
Nov 17, 2014 8.988 9.053 8.988 9.053 2,029 +0.01(+0.16%)
Nov 14, 2014 8.968 9.117 8.899 9.038 27,868 +0.15(+1.68%)
Nov 12, 2014 8.779 8.889 8.889 8.889 39,571 +0.10(+1.13%)
Nov 11, 2014 8.700 8.909 8.700 8.789 7,615 -0.01(-0.11%)
Nov 10, 2014 8.859 8.859 8.779 8.799 8,055 -0.04(-0.40%)
Nov 07, 2014 8.839 8.938 8.835 8.835 14,388 -0.10(-1.16%)
Nov 06, 2014 8.839 8.938 8.829 8.938 58,480 +0.05(+0.56%)
Nov 05, 2014 8.849 8.889 8.849 8.889 5,965 +0.08(+0.90%)
Nov 04, 2014 8.899 9.018 8.809 8.809 9,118 -0.14(-1.55%)
Oct 31, 2014 8.918 8.948 8.948 8.948 16 +0.11(+1.24%)
Oct 30, 2014 8.819 8.889 8.819 8.839 12,981 +0.00(+0.00%)
Oct 29, 2014 8.809 8.839 8.809 8.839 4,531 +0.02(+0.23%)
Oct 28, 2014 8.879 8.899 8.819 8.819 7,967 +0.08(+0.91%)
Oct 27, 2014 9.018 8.839 8.740 8.740 15,835 -0.10(-1.12%)
Oct 24, 2014 8.869 8.928 8.817 8.839 15,484 -0.04(-0.45%)
Oct 23, 2014 8.730 8.879 8.720 8.879 10,573 -0.06(-0.67%)
Oct 22, 2014 8.938 8.938 8.938 8.938 11,509 +0.00(+0.00%)
Oct 21, 2014 8.938 8.938 8.899 8.938 8,382 -0.07(-0.77%)
Oct 20, 2014 8.938 9.018 8.829 9.008 7,057 +0.07(+0.78%)
Oct 17, 2014 8.938 8.938 8.938 8.938 105 +0.00(+0.00%)
Oct 16, 2014 8.909 9.038 8.859 8.938 32,023 +0.06(+0.67%)
Oct 15, 2014 8.928 8.928 8.760 8.879 3,727 -0.15(-1.65%)
Oct 14, 2014 8.988 9.028 8.988 9.028 201 +0.02(+0.22%)
Oct 13, 2014 8.670 9.023 8.670 9.008 3,514 +0.27(+3.07%)
Oct 10, 2014 8.799 8.799 8.531 8.740 4,331 +0.01(+0.11%)
Oct 09, 2014 8.750 8.750 8.730 8.730 201 -0.19(-2.12%)
Oct 08, 2014 8.899 8.938 8.700 8.918 9,082 -0.06(-0.66%)
Oct 07, 2014 8.839 8.978 8.839 8.978 931 +0.04(+0.44%)
Oct 06, 2014 8.909 8.938 8.769 8.938 4,894 -0.01(-0.11%)
Oct 03, 2014 8.988 9.038 8.799 8.948 11,680 -0.03(-0.33%)
Oct 02, 2014 9.028 9.087 8.928 8.978 4,156 -0.04(-0.44%)
Oct 01, 2014 9.157 9.246 8.988 9.018 12,547 -0.18(-1.94%)
Sep 30, 2014 9.167 9.206 9.117 9.197 6,740 +0.02(+0.22%)
Sep 29, 2014 9.197 9.197 9.157 9.177 942 -0.07(-0.75%)
Sep 26, 2014 9.197 9.306 9.197 9.246 1,525 +0.00(+0.00%)
Sep 25, 2014 9.197 9.326 9.157 9.246 5,527 +0.01(+0.11%)
Sep 23, 2014 9.157 9.236 9.236 9.236 18 -0.04(-0.43%)
Sep 22, 2014 9.316 9.405 9.216 9.276 8,347 -0.11(-1.16%)
Sep 19, 2014 9.117 9.286 9.117 9.385 7,632 +0.18(+1.94%)
Sep 18, 2014 9.286 9.286 9.117 9.206 2,616 -0.08(-0.86%)
Sep 17, 2014 9.097 9.286 9.097 9.286 14,086 +0.15(+1.63%)
Sep 16, 2014 9.097 9.236 9.097 9.137 4,179 -0.06(-0.65%)
Sep 15, 2014 9.127 9.286 9.127 9.197 5,077 +0.01(+0.11%)
Sep 12, 2014 9.206 9.316 9.107 9.187 9,417 -0.02(-0.22%)
Sep 11, 2014 9.187 9.316 9.187 9.206 2,095 -0.01(-0.11%)
Sep 10, 2014 9.187 9.365 9.216 9.216 5,499 +0.00(+0.00%)
Sep 09, 2014 9.216 9.316 9.187 9.216 3,676 +0.00(+0.00%)
Sep 08, 2014 9.187 9.336 9.187 9.216 4,202 -0.08(-0.85%)
Sep 05, 2014 9.236 9.296 9.192 9.296 2,920 +0.01(+0.11%)
Sep 04, 2014 9.295 9.365 9.236 9.286 4,568 -0.02(-0.27%)
Sep 03, 2014 9.216 9.385 9.395 9.311 3,935 -0.08(-0.90%)
Sep 02, 2014 9.365 9.415 9.365 9.395 3,598 +0.04(+0.42%)
Aug 29, 2014 9.236 9.355 9.355 9.355 2,114 -0.01(-0.11%)
Aug 28, 2014 9.276 9.385 9.187 9.365 5,086 -0.02(-0.21%)
Aug 27, 2014 9.296 9.395 9.286 9.385 2,943 +0.01(+0.11%)
Aug 26, 2014 9.394 9.395 9.316 9.375 8,013 -0.04(-0.42%)
Aug 25, 2014 9.299 9.415 9.299 9.415 4,014 +0.03(+0.32%)
Aug 22, 2014 9.385 9.405 9.405 9.385 261 -0.02(-0.21%)
Aug 21, 2014 9.405 9.405 9.405 9.405 273 +0.00(+0.00%)
Aug 20, 2014 9.494 9.494 9.306 9.405 8,899 -0.02(-0.21%)
Aug 19, 2014 9.460 9.524 9.425 9.425 3,752 -0.10(-1.04%)
Aug 18, 2014 9.494 9.544 9.475 9.524 10,792 +0.09(+0.95%)
Aug 15, 2014 9.395 9.457 9.395 9.435 1,427 -0.02(-0.21%)
Aug 14, 2014 9.147 9.465 9.147 9.455 10,181 -0.04(-0.39%)
Aug 13, 2014 9.326 9.514 9.326 9.492 21,312 +0.26(+2.76%)
Aug 12, 2014 9.084 9.236 9.018 9.236 3,941 +0.06(+0.70%)
Aug 11, 2014 9.092 9.172 9.087 9.172 1,688 -0.01(-0.16%)
Aug 08, 2014 9.167 9.187 9.167 9.187 1,387 +0.02(+0.22%)
Aug 07, 2014 9.127 9.177 9.103 9.167 5,162 +0.04(+0.44%)
Aug 06, 2014 9.137 9.137 9.127 9.127 425 -0.05(-0.54%)
Aug 05, 2014 9.177 9.197 9.038 9.177 5,268 -0.01(-0.11%)
Aug 01, 2014 9.326 9.187 9.187 9.187 95 -0.04(-0.43%)
Jul 31, 2014 9.157 9.266 9.137 9.226 13,060 -0.06(-0.60%)
Jul 30, 2014 9.219 9.385 9.187 9.282 4,123 +0.08(+0.83%)
Jul 29, 2014 9.157 9.385 9.157 9.206 3,773 -0.06(-0.64%)
Jul 28, 2014 9.345 9.395 9.266 9.266 1,616 -0.08(-0.85%)
Jul 25, 2014 9.256 9.395 9.147 9.346 19,067 +0.08(+0.86%)
Jul 24, 2014 9.385 9.395 9.266 9.266 2,111 -0.08(-0.85%)
Jul 23, 2014 9.405 9.405 9.256 9.346 2,122 -0.05(-0.53%)
Jul 22, 2014 9.421 9.421 9.395 9.395 1,389 +0.02(+0.21%)
Jul 21, 2014 9.514 9.514 9.375 9.375 3,616 -0.01(-0.11%)
Jul 18, 2014 9.355 9.534 9.355 9.385 15,753 +0.03(+0.32%)
Jul 17, 2014 9.237 9.435 9.237 9.355 11,094 +0.14(+1.51%)
Jul 16, 2014 9.147 9.425 9.147 9.216 8,426 +0.00(+0.00%)
Jul 15, 2014 9.187 9.425 9.177 9.216 3,119 +0.02(+0.22%)
Jul 14, 2014 9.405 9.405 9.197 9.197 2,766 -0.22(-2.32%)
Jul 11, 2014 9.286 9.415 9.216 9.415 7,490 +0.13(+1.39%)
Jul 10, 2014 9.127 9.326 9.127 9.286 6,219 +0.07(+0.75%)
Jul 09, 2014 9.226 9.415 9.117 9.216 18,234 -0.11(-1.17%)
Jul 08, 2014 9.405 9.514 9.296 9.326 5,160 -0.18(-1.88%)
Jul 07, 2014 9.415 9.504 9.415 9.504 2,147 +0.05(+0.53%)
Jul 03, 2014 9.485 9.455 9.455 9.455 3,725 -0.08(-0.83%)
Jul 02, 2014 9.485 9.534 9.435 9.534 6,430 +0.01(+0.10%)
Jul 01, 2014 9.484 9.524 9.484 9.524 20,061 +0.02(+0.21%)
Jun 30, 2014 9.455 9.534 9.415 9.504 12,806 +0.09(+0.95%)
Jun 27, 2014 9.415 9.415 9.415 9.415 714 -0.18(-1.86%)
Jun 26, 2014 9.554 9.594 9.455 9.594 4,930 +0.15(+1.58%)
Jun 25, 2014 9.405 9.614 9.405 9.445 8,228 -0.10(-1.04%)
Jun 24, 2014 9.604 9.634 9.539 9.544 24,351 +0.02(+0.21%)
Jun 23, 2014 9.584 9.584 9.436 9.524 14,236 -0.14(-1.44%)
Jun 20, 2014 9.511 9.663 9.485 9.663 27,815 +0.15(+1.57%)
Jun 19, 2014 9.604 9.624 9.514 9.514 5,856 -0.06(-0.62%)
Jun 18, 2014 9.547 9.614 9.514 9.574 5,220 -0.01(-0.10%)
Jun 17, 2014 9.574 9.584 9.425 9.584 13,938 +0.09(+0.94%)
Jun 16, 2014 9.395 9.614 9.395 9.494 19,349 +0.00(+0.00%)
Jun 13, 2014 9.544 9.574 9.485 9.494 15,354 -0.05(-0.52%)
Jun 12, 2014 9.266 9.623 9.266 9.544 20,577 +0.05(+0.52%)
Jun 11, 2014 9.534 9.584 9.187 9.494 55,124 -0.09(-0.93%)
Jun 10, 2014 9.445 9.584 9.415 9.584 8,686 +0.09(+0.94%)
Jun 06, 2014 9.455 9.584 9.445 9.494 1,381 +0.08(+0.84%)
Jun 05, 2014 9.435 9.624 9.415 9.415 15,862 -0.13(-1.35%)
Jun 04, 2014 9.385 9.634 9.385 9.544 7,563 +0.10(+1.05%)
Jun 03, 2014 9.574 9.574 9.425 9.445 6,470 -0.19(-1.96%)
Jun 02, 2014 9.534 9.634 9.505 9.634 14,842 +0.10(+1.04%)
May 30, 2014 9.544 9.584 9.365 9.534 82,171 -0.01(-0.10%)
May 29, 2014 9.634 9.634 9.485 9.544 116,351 -0.14(-1.44%)
May 28, 2014 9.544 9.683 9.435 9.683 210,624 +0.01(+0.10%)
May 27, 2014 9.286 9.673 9.286 9.673 6,951 +0.32(+3.40%)
May 23, 2014 9.385 9.355 9.355 9.355 12,686 -0.04(-0.44%)
May 22, 2014 9.445 9.455 9.385 9.396 3,846 +0.00(+0.01%)
May 21, 2014 9.385 9.395 9.385 9.395 461 -0.06(-0.63%)
May 20, 2014 9.584 9.584 9.296 9.455 7,120 -0.19(-2.01%)
May 19, 2014 9.634 9.673 9.634 9.648 920 +0.10(+1.09%)
May 16, 2014 9.544 9.544 9.544 9.544 101 -0.12(-1.23%)
May 15, 2014 9.733 9.733 9.534 9.663 132,992 -0.02(-0.21%)
May 14, 2014 9.783 9.783 9.683 9.683 855 -0.25(-2.50%)
May 13, 2014 9.802 9.931 9.703 9.931 148,417 +0.08(+0.81%)
May 12, 2014 9.802 9.981 9.753 9.852 91,513 +0.02(+0.20%)
May 09, 2014 9.733 9.902 9.723 9.832 36,384 +0.10(+1.02%)
May 08, 2014 9.653 9.872 9.634 9.733 31,530 +0.00(+0.00%)
May 07, 2014 9.723 9.754 9.713 9.733 14,407 -0.02(-0.20%)
May 06, 2014 9.604 9.802 9.584 9.753 86,996 +0.12(+1.24%)
May 02, 2014 9.634 9.634 9.634 9.634 0 +0.18(+1.89%)
May 01, 2014 9.643 9.703 9.455 9.455 36,271 -0.20(-2.06%)
Apr 30, 2014 9.574 9.663 9.534 9.653 32,830 +0.08(+0.83%)
Apr 29, 2014 9.336 9.574 9.336 9.574 66,969 +0.24(+2.55%)
Apr 28, 2014 9.336 9.347 9.286 9.336 20,675 +0.05(+0.52%)
Apr 25, 2014 9.336 9.375 9.246 9.287 47,666 -0.15(-1.57%)
Apr 24, 2014 9.832 9.832 9.246 9.435 169,864 -0.50(-5.00%)
Apr 23, 2014 9.435 9.991 9.425 9.932 18,627 +0.40(+4.17%)
Apr 22, 2014 9.226 9.534 9.226 9.534 2,397 +0.22(+2.35%)
Apr 21, 2014 9.266 9.385 9.266 9.316 1,087 +0.03(+0.32%)
Apr 17, 2014 9.256 9.286 9.286 9.286 302 +0.03(+0.32%)
Apr 16, 2014 9.465 9.465 9.147 9.256 4,581 -0.28(-2.92%)
Apr 15, 2014 9.534 9.534 9.534 9.534 906 +0.05(+0.52%)
Apr 14, 2014 9.236 9.534 9.226 9.485 25,480 +0.20(+2.14%)
Apr 11, 2014 9.236 9.286 9.236 9.286 1,579 +0.05(+0.54%)
Apr 10, 2014 9.276 9.276 9.224 9.236 5,700 -0.01(-0.11%)
Apr 09, 2014 9.246 9.246 9.246 9.246 123 -0.01(-0.11%)
Apr 04, 2014 9.206 9.256 9.256 9.256 3,322 -0.13(-1.42%)
Apr 03, 2014 9.389 9.389 9.389 9.389 151 +0.15(+1.66%)
Apr 02, 2014 9.236 9.236 9.236 9.236 112 -0.06(-0.64%)
Mar 31, 2014 9.286 9.296 9.296 9.296 44,476 -0.10(-1.06%)
Mar 28, 2014 9.157 9.395 9.157 9.395 635 +0.05(+0.49%)
Mar 27, 2014 9.353 9.353 9.349 9.349 352 -0.07(-0.77%)
Mar 25, 2014 9.422 9.422 9.422 9.422 42 +0.23(+2.46%)
Mar 24, 2014 9.385 9.385 9.197 9.197 639 -0.24(-2.53%)
Mar 21, 2014 9.236 9.435 9.187 9.435 25,533 +0.21(+2.26%)
Mar 20, 2014 9.226 9.236 9.226 9.226 3,129 +0.04(+0.43%)
Mar 19, 2014 9.187 9.235 9.187 9.187 1,102 +0.00(+0.00%)
Mar 18, 2014 9.187 9.197 9.187 9.187 1,077 +0.00(+0.00%)
Mar 17, 2014 9.197 9.197 9.187 9.187 1,162 -0.01(-0.11%)
Mar 14, 2014 9.187 9.316 9.187 9.197 15,572 -0.10(-1.07%)
Mar 13, 2014 9.296 9.296 9.296 9.296 220 +0.08(+0.86%)
Mar 11, 2014 9.316 9.216 9.216 9.216 9 +0.03(+0.32%)
Mar 10, 2014 9.415 9.425 9.187 9.187 8,668 -0.21(-2.22%)
Mar 07, 2014 9.326 9.415 9.236 9.395 9,854 +0.09(+0.96%)
Mar 06, 2014 9.187 9.306 9.187 9.306 9,342 +0.12(+1.30%)
Mar 05, 2014 9.296 9.296 9.187 9.187 2,020 -0.08(-0.86%)
Mar 04, 2014 9.286 9.286 9.266 9.266 463 -0.06(-0.64%)
Mar 03, 2014 9.256 9.365 9.246 9.326 4,902 +0.14(+1.51%)
Feb 27, 2014 9.187 9.187 9.187 9.187 5 -0.06(-0.64%)
Feb 26, 2014 9.306 9.306 9.197 9.246 1,982 -0.03(-0.32%)
Feb 25, 2014 9.187 9.276 9.187 9.276 1,006 -0.01(-0.11%)
Feb 24, 2014 9.237 9.375 9.187 9.286 6,486 -0.12(-1.27%)
Feb 21, 2014 9.385 9.435 9.148 9.405 615 +0.14(+1.50%)
Feb 20, 2014 9.514 9.534 9.157 9.266 4,745 +0.00(+0.00%)
Feb 19, 2014 9.127 9.276 9.127 9.266 1,684 -0.01(-0.11%)
Feb 18, 2014 9.286 9.286 9.276 9.276 553 -0.06(-0.64%)
Feb 14, 2014 9.256 9.336 9.336 9.336 5,135 +0.15(+1.62%)
Feb 13, 2014 9.107 9.187 9.107 9.187 517 +0.09(+0.98%)
Feb 12, 2014 9.137 9.137 9.097 9.097 548 -0.04(-0.43%)
Feb 11, 2014 9.137 9.147 9.126 9.137 4,743 +0.03(+0.33%)
Feb 10, 2014 9.216 9.306 9.082 9.107 8,287 -0.14(-1.48%)
Feb 07, 2014 9.206 9.244 9.177 9.244 46,873 +0.01(+0.09%)
Feb 06, 2014 9.276 9.286 9.236 9.236 6,839 -0.07(-0.75%)
Feb 05, 2014 9.336 9.346 9.306 9.306 6,015 -0.08(-0.85%)
Feb 04, 2014 9.435 9.435 9.385 9.385 1,172 -0.10(-1.05%)
Feb 03, 2014 9.624 9.624 9.485 9.485 1,619 +0.10(+1.06%)
Jan 31, 2014 9.435 9.504 9.337 9.385 8,491 +0.09(+0.92%)
Jan 30, 2014 9.299 9.299 9.299 9.299 704 -0.01(-0.07%)
Jan 29, 2014 9.296 9.306 9.286 9.306 1,158 -0.09(-0.95%)
Jan 28, 2014 9.336 9.494 9.306 9.395 9,134 +0.14(+1.50%)
Jan 27, 2014 9.336 9.336 9.256 9.256 763 -0.10(-1.06%)
Jan 24, 2014 9.306 9.425 9.286 9.355 3,741 +0.12(+1.29%)
Jan 23, 2014 9.385 9.385 9.215 9.236 1,951 -0.11(-1.17%)
Jan 22, 2014 9.346 9.363 9.346 9.346 1,065 -0.08(-0.84%)
Jan 21, 2014 9.435 9.435 9.389 9.425 1,089 +0.00(+0.00%)
Jan 17, 2014 9.276 9.425 9.425 9.425 6,947 -0.01(-0.11%)
Jan 16, 2014 9.584 9.584 9.435 9.435 2,725 -0.06(-0.63%)
Jan 15, 2014 9.494 9.494 9.494 9.494 284 +0.01(+0.10%)
Jan 14, 2014 9.465 9.504 9.465 9.485 3,253 +0.01(+0.10%)
Jan 13, 2014 9.445 9.514 9.445 9.475 909 -0.18(-1.85%)
Jan 10, 2014 9.683 9.683 9.643 9.653 1,285 +0.01(+0.10%)
Jan 09, 2014 9.634 9.657 9.465 9.643 23,637 +0.01(+0.10%)
Jan 08, 2014 9.683 9.683 9.634 9.634 68,948 +0.05(+0.52%)
Jan 07, 2014 9.614 9.634 9.385 9.584 18,264 +0.01(+0.10%)
Jan 06, 2014 9.534 9.634 9.534 9.574 8,509 -0.10(-1.03%)
Jan 03, 2014 9.435 9.673 9.385 9.673 8,677 +0.34(+3.62%)
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.