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 (%)
Apr 30, 2012 10.43 10.43 10.43 10.43 1,107 +0.00(+0.00%)
Apr 27, 2012 10.54 10.54 10.29 10.43 7,930 -0.12(-1.13%)
Apr 26, 2012 10.70 10.90 10.55 10.55 4,548 -0.03(-0.28%)
Apr 25, 2012 10.58 10.59 10.58 10.58 604 -0.42(-3.79%)
Apr 24, 2012 10.94 11.01 10.89 10.99 891 +0.45(+4.24%)
Apr 23, 2012 10.66 10.66 10.55 10.55 3,237 -0.61(-5.43%)
Apr 20, 2012 10.71 11.15 10.69 11.15 4,430 +0.43(+3.98%)
Apr 19, 2012 10.69 10.73 10.64 10.73 3,713 +0.01(+0.09%)
Apr 18, 2012 10.75 10.75 10.69 10.72 6,518 -0.08(-0.74%)
Apr 17, 2012 10.89 10.89 10.80 10.80 4,128 -0.06(-0.55%)
Apr 16, 2012 11.01 11.01 10.83 10.86 32,510 -0.17(-1.53%)
Apr 12, 2012 10.88 11.02 11.02 11.02 1,208 +0.19(+1.74%)
Apr 11, 2012 11.40 11.40 10.84 10.84 1,885 -0.69(-5.95%)
Apr 04, 2012 11.52 11.52 11.52 11.52 704 -0.10(-0.85%)
Apr 03, 2012 11.72 11.72 11.62 11.62 906 -0.00(-0.03%)
Apr 02, 2012 12.23 12.23 11.62 11.62 201 -0.55(-4.54%)
Mar 29, 2012 12.18 12.18 12.18 12.18 0 +0.54(+4.61%)
Mar 28, 2012 11.84 11.87 11.64 11.64 503 -0.23(-1.92%)
Mar 27, 2012 11.68 11.87 11.67 11.87 1,397 -0.05(-0.42%)
Mar 26, 2012 12.17 12.17 11.52 11.92 1,620 +0.00(+0.00%)
Mar 23, 2012 11.92 11.92 11.83 11.92 1,556 +0.40(+3.45%)
Mar 22, 2012 11.52 11.52 11.52 11.52 302 -0.21(-1.78%)
Mar 21, 2012 11.83 11.92 11.73 11.73 1,500 -0.19(-1.58%)
Mar 20, 2012 11.92 11.94 11.92 11.92 781 +0.00(+0.00%)
Mar 19, 2012 12.00 12.01 11.92 11.92 1,409 +0.00(+0.00%)
Mar 16, 2012 11.92 11.92 11.92 11.92 226 -0.20(-1.64%)
Mar 15, 2012 12.18 12.18 11.90 12.12 1,817 -0.05(-0.41%)
Mar 14, 2012 12.25 12.26 12.12 12.17 7,895 -0.05(-0.41%)
Mar 13, 2012 12.17 12.22 12.17 12.22 261 +0.05(+0.41%)
Mar 12, 2012 12.29 12.32 11.92 12.17 2,779 -0.15(-1.21%)
Mar 09, 2012 12.44 12.44 12.17 12.31 34,129 +0.05(+0.40%)
Mar 08, 2012 12.47 12.56 12.08 12.27 10,109 -0.41(-3.21%)
Mar 07, 2012 12.67 12.67 12.67 12.67 503 +0.16(+1.27%)
Mar 06, 2012 12.82 13.01 12.44 12.51 5,739 -0.32(-2.48%)
Mar 05, 2012 13.12 13.12 12.81 12.83 3,926 -0.15(-1.15%)
Mar 02, 2012 13.75 13.75 12.98 12.98 402 +0.22(+1.71%)
Mar 01, 2012 12.69 12.96 12.66 12.76 6,444 +0.10(+0.78%)
Feb 29, 2012 12.90 13.53 12.38 12.66 4,240 -0.24(-1.85%)
Feb 28, 2012 12.51 12.90 12.51 12.90 605 +0.09(+0.72%)
Feb 27, 2012 13.40 13.40 12.45 12.81 1,851 -0.45(-3.39%)
Feb 24, 2012 13.31 13.34 13.26 13.26 680 -0.08(-0.60%)
Feb 23, 2012 13.21 13.34 13.21 13.34 349 -0.06(-0.44%)
Feb 21, 2012 13.40 13.40 13.40 13.40 0 -0.79(-5.60%)
Feb 17, 2012 12.79 14.19 12.74 14.19 3,383 +1.57(+12.43%)
Feb 16, 2012 12.54 12.68 12.54 12.62 604 -0.06(-0.48%)
Feb 15, 2012 12.29 13.12 12.24 12.68 1,087 -0.63(-4.76%)
Feb 14, 2012 13.26 13.65 12.90 13.32 4,513 -0.04(-0.30%)
Feb 13, 2012 12.75 13.89 12.75 13.36 3,725 +0.72(+5.74%)
Feb 10, 2012 13.16 13.21 12.62 12.63 1,611 -0.27(-2.08%)
Feb 09, 2012 12.63 12.90 12.35 12.90 2,920 +0.19(+1.48%)
Feb 08, 2012 12.83 13.76 12.61 12.71 4,331 -0.00(-0.02%)
Feb 07, 2012 12.81 12.81 12.71 12.71 289 -0.10(-0.76%)
Feb 03, 2012 12.85 12.81 12.81 12.81 302 -0.05(-0.39%)
Feb 01, 2012 12.44 12.86 12.86 12.86 1,308 +0.08(+0.62%)
Jan 30, 2012 12.78 12.78 12.78 12.78 0 +0.08(+0.63%)
Jan 27, 2012 12.27 12.71 12.27 12.70 10,299 +0.52(+4.24%)
Jan 25, 2012 12.19 12.19 12.19 12.19 201 +0.01(+0.08%)
Jan 23, 2012 12.18 12.18 12.18 12.18 906 -0.45(-3.54%)
Jan 20, 2012 12.62 12.62 12.62 12.62 191 +0.07(+0.55%)
Jan 19, 2012 12.54 12.55 12.53 12.55 690 -0.31(-2.39%)
Jan 18, 2012 12.86 12.86 12.86 12.86 302 +0.20(+1.57%)
Jan 13, 2012 12.66 12.66 12.66 12.66 1,308 -0.15(-1.16%)
Jan 12, 2012 12.78 12.81 12.78 12.81 558 +0.68(+5.56%)
Jan 11, 2012 12.14 12.14 12.14 12.14 202 -0.71(-5.49%)
Jan 10, 2012 12.73 12.86 12.71 12.84 1,037 +0.18(+1.41%)
Jan 06, 2012 12.75 12.66 12.66 12.66 503 -0.15(-1.16%)
Jan 05, 2012 12.86 12.86 11.91 12.81 1,611 +0.89(+7.50%)
Jan 04, 2012 11.90 11.92 11.90 11.92 302 -0.60(-4.76%)
Dec 30, 2011 12.00 12.51 12.00 12.51 302 +0.54(+4.48%)
Dec 29, 2011 12.00 12.13 11.98 11.98 1,711 -0.01(-0.08%)
Dec 28, 2011 12.21 12.21 11.99 11.99 2,416 -0.57(-4.51%)
Dec 27, 2011 12.23 12.55 12.00 12.55 1,711 -0.02(-0.16%)
Dec 23, 2011 11.99 12.57 11.99 12.57 1,409 +0.97(+8.39%)
Dec 21, 2011 11.30 11.86 11.30 11.60 2,718 +0.37(+3.27%)
Dec 20, 2011 11.55 12.53 11.19 11.23 3,121 -0.07(-0.61%)
Dec 19, 2011 11.31 11.60 11.20 11.30 4,352 -0.42(-3.56%)
Dec 16, 2011 11.83 11.83 11.72 11.72 660 -0.36(-2.96%)
Dec 15, 2011 12.24 12.41 12.07 12.08 2,015 -0.04(-0.33%)
Dec 14, 2011 11.11 12.14 11.11 12.12 6,745 +1.01(+9.12%)
Dec 13, 2011 11.10 11.10 11.10 11.10 503 -0.77(-6.52%)
Dec 12, 2011 12.56 12.56 11.81 11.88 4,630 -0.89(-7.00%)
Dec 09, 2011 11.22 12.77 11.22 12.77 3,272 +1.50(+13.30%)
Dec 08, 2011 11.26 11.29 11.26 11.27 3,574 -0.26(-2.24%)
Dec 07, 2011 12.51 12.51 11.53 11.53 2,420 -0.88(-7.12%)
Dec 06, 2011 12.76 12.81 11.22 12.41 2,514 +1.10(+9.74%)
Dec 05, 2011 11.30 11.31 11.30 11.31 252 -0.63(-5.24%)
Dec 02, 2011 12.31 12.31 11.94 11.94 201 -0.30(-2.44%)
Dec 01, 2011 12.24 12.24 12.24 12.24 100 +0.32(+2.67%)
Nov 30, 2011 11.92 11.96 11.92 11.92 2,408 +0.00(+0.00%)
Nov 29, 2011 12.24 12.24 11.92 11.92 1,396 -0.63(-4.99%)
Nov 28, 2011 12.82 12.82 12.54 12.54 316 -0.03(-0.24%)
Nov 16, 2011 12.57 12.57 12.57 12.57 100 -0.07(-0.55%)
Nov 15, 2011 12.73 12.73 12.64 12.64 201 -0.22(-1.70%)
Nov 14, 2011 12.82 12.94 12.81 12.86 704 -1.73(-11.84%)
Nov 11, 2011 12.57 14.59 12.57 14.59 1,108 +1.54(+11.80%)
Nov 10, 2011 12.57 13.88 12.57 13.05 1,509 -1.44(-9.94%)
Nov 08, 2011 13.36 14.49 14.49 14.49 302 +1.83(+14.43%)
Oct 31, 2011 12.94 12.66 12.66 12.66 402 -0.55(-4.14%)
Oct 28, 2011 13.21 13.21 13.21 13.21 201 +0.10(+0.76%)
Oct 27, 2011 13.11 13.11 13.11 13.11 100 -0.20(-1.49%)
Oct 26, 2011 13.31 13.31 13.31 13.31 503 -0.00(-0.00%)
Oct 25, 2011 13.31 13.31 13.31 13.31 100 -0.11(-0.81%)
Oct 20, 2011 13.47 13.42 13.42 13.42 3,020 -0.98(-6.83%)
Oct 19, 2011 12.66 14.64 12.45 14.40 3,517 +1.59(+12.40%)
Oct 18, 2011 12.55 12.81 12.55 12.81 604 +0.13(+1.02%)
Oct 17, 2011 11.66 13.17 11.66 12.68 1,006 +0.88(+7.49%)
Oct 14, 2011 11.52 13.26 11.52 11.80 4,456 +0.30(+2.59%)
Oct 13, 2011 11.48 11.50 11.48 11.50 503 -0.81(-6.61%)
Oct 12, 2011 12.31 12.31 12.31 12.31 402 +0.00(+0.00%)
Oct 07, 2011 12.31 12.31 12.31 12.31 302 +0.01(+0.08%)
Oct 06, 2011 12.31 12.31 12.17 12.31 1,131 +0.04(+0.32%)
Oct 05, 2011 12.41 12.41 12.27 12.27 402 -0.54(-4.19%)
Sep 30, 2011 12.80 12.80 12.80 12.80 0 +0.12(+0.96%)
Sep 28, 2011 12.68 12.68 12.68 12.68 0 -0.03(-0.25%)
Sep 26, 2011 12.71 12.71 12.71 12.71 0 -0.47(-3.53%)
Sep 23, 2011 12.46 13.18 12.46 13.18 1,510 +0.52(+4.07%)
Sep 22, 2011 12.76 12.76 12.66 12.66 302 -0.47(-3.55%)
Sep 21, 2011 13.13 13.13 13.13 13.13 201 +0.27(+2.08%)
Sep 16, 2011 12.97 12.86 12.86 12.86 1,208 -0.11(-0.84%)
Sep 14, 2011 12.97 12.97 12.97 12.97 0 -0.16(-1.21%)
Sep 12, 2011 13.13 13.13 13.13 13.13 0 +0.43(+3.36%)
Sep 09, 2011 13.13 13.13 12.70 12.70 694 -0.08(-0.62%)
Sep 07, 2011 12.78 12.78 12.78 12.78 0 -0.16(-1.23%)
Sep 06, 2011 12.63 12.94 12.63 12.94 468 +0.01(+0.08%)
Sep 01, 2011 12.51 12.93 12.93 12.93 704 -0.48(-3.56%)
Aug 31, 2011 12.25 13.41 11.90 13.41 3,521 +2.48(+22.73%)
Aug 29, 2011 11.09 10.92 10.92 10.92 1,611 -0.99(-8.33%)
Aug 26, 2011 9.983 11.92 9.983 11.92 1,900 -0.66(-5.21%)
Aug 25, 2011 9.534 12.57 9.534 12.57 2,611 +0.00(+0.00%)
Aug 24, 2011 12.57 12.57 12.57 12.57 503 +1.53(+13.85%)
Aug 23, 2011 11.04 11.04 11.04 11.04 100 +1.66(+17.67%)
Aug 22, 2011 9.385 9.385 9.286 9.385 1,006 -1.15(-10.93%)
Aug 17, 2011 10.43 10.54 10.54 10.54 4,329 +0.11(+1.05%)
Aug 15, 2011 9.286 10.43 10.43 10.43 1,107 +0.50(+5.00%)
Aug 12, 2011 9.733 9.931 9.733 9.931 4,480 +0.40(+4.17%)
Aug 11, 2011 9.931 9.931 8.104 9.534 5,519 -0.31(-3.13%)
Aug 10, 2011 9.842 9.842 9.832 9.842 663 -0.64(-6.07%)
Aug 09, 2011 10.33 10.49 9.634 10.48 2,013 -0.93(-8.18%)
Aug 08, 2011 12.91 12.91 9.346 11.41 3,524 -1.00(-8.08%)
Jul 27, 2011 12.41 12.41 12.41 12.41 0 -0.50(-3.85%)
Jul 22, 2011 12.91 12.91 12.91 12.91 100 +0.06(+0.46%)
Jul 19, 2011 12.85 12.85 12.85 12.85 0 +0.04(+0.31%)
Jul 18, 2011 12.81 12.81 12.81 12.81 234 -0.35(-2.64%)
Jul 14, 2011 13.42 13.16 13.16 13.16 2,215 -0.74(-5.36%)
Jul 13, 2011 13.90 13.90 13.90 13.90 105 +0.00(+0.00%)
Jul 11, 2011 13.87 13.90 13.90 13.90 1,006 +0.25(+1.82%)
Jul 08, 2011 13.66 13.66 13.66 13.66 1,558 +0.24(+1.78%)
Jul 05, 2011 13.41 13.42 13.42 13.42 704 +0.41(+3.13%)
Jul 01, 2011 13.01 13.01 13.01 13.01 201 -0.65(-4.73%)
Jun 30, 2011 13.67 13.67 13.66 13.66 2,033 -0.01(-0.07%)
Jun 28, 2011 13.54 13.67 13.67 13.67 201 +0.26(+1.93%)
Jun 24, 2011 13.41 13.41 13.41 13.41 805 +0.00(+0.00%)
Jun 23, 2011 13.43 13.43 13.41 13.41 734 -0.49(-3.50%)
Jun 22, 2011 13.84 13.89 13.84 13.89 805 -0.04(-0.27%)
Jun 21, 2011 13.93 13.93 13.93 13.93 100 +0.33(+2.39%)
Jun 10, 2011 13.47 13.61 13.61 13.61 1,006 -0.13(-0.94%)
Jun 09, 2011 13.42 14.04 13.42 13.74 503 +0.22(+1.62%)
Jun 08, 2011 13.17 13.52 13.17 13.52 377 +0.11(+0.81%)
Jun 07, 2011 13.41 13.41 13.41 13.41 302 +0.00(+0.00%)
Jun 06, 2011 13.41 13.44 13.41 13.41 0 -0.03(-0.22%)
Jun 03, 2011 13.66 13.69 13.41 13.44 2,015 -0.23(-1.66%)
May 24, 2011 13.89 13.90 13.66 13.66 2,115 -0.23(-1.66%)
May 23, 2011 13.41 13.89 13.41 13.89 717 +0.24(+1.74%)
May 18, 2011 13.66 13.66 13.66 13.66 0 -0.04(-0.29%)
May 17, 2011 14.14 14.14 13.70 13.70 535 -1.10(-7.45%)
May 13, 2011 14.80 14.80 14.80 14.80 805 +1.24(+9.16%)
May 12, 2011 13.64 13.64 13.56 13.56 342 -0.13(-0.94%)
May 11, 2011 13.69 13.69 13.69 13.69 100 -0.22(-1.57%)
May 10, 2011 13.90 13.90 13.90 13.90 1,449 +0.21(+1.52%)
May 09, 2011 13.81 13.81 13.09 13.70 768 -0.18(-1.29%)
May 06, 2011 13.90 13.94 13.81 13.87 3,886 -0.03(-0.21%)
May 05, 2011 13.93 13.93 13.90 13.90 100 +0.00(+0.00%)
May 04, 2011 13.97 13.97 13.90 13.90 402 -0.11(-0.78%)
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.