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

Northeast Bncp (NQ: NBN )

55.11 -0.08 (-0.14%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 10, 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, 2013 9.849 9.849 9.306 9.662 0 +0.39(+4.16%)
Apr 29, 2013 9.127 9.425 9.127 9.276 1,841 +0.01(+0.11%)
Apr 26, 2013 9.336 9.435 9.266 9.266 4,065 -0.12(-1.27%)
Apr 25, 2013 9.336 9.385 9.336 9.385 0 +0.08(+0.85%)
Apr 24, 2013 9.306 9.306 9.306 9.306 0 -0.04(-0.43%)
Apr 23, 2013 9.246 9.435 9.246 9.346 3,366 +0.01(+0.11%)
Apr 22, 2013 9.266 9.276 9.266 9.336 704 +0.17(+1.84%)
Apr 19, 2013 9.336 9.336 9.167 9.167 1,208 -0.25(-2.64%)
Apr 18, 2013 9.296 9.716 9.286 9.415 765 +0.10(+1.07%)
Apr 17, 2013 9.435 9.855 9.187 9.316 4,010 +0.02(+0.21%)
Apr 16, 2013 9.316 9.316 9.296 9.296 201 -0.07(-0.73%)
Apr 15, 2013 9.425 9.445 9.187 9.364 7,889 -0.07(-0.75%)
Apr 12, 2013 9.534 9.663 9.435 9.435 2,379 -0.09(-0.94%)
Apr 11, 2013 9.574 9.594 9.494 9.524 2,391 -0.09(-0.93%)
Apr 10, 2013 9.365 9.822 9.365 9.614 2,718 +0.24(+2.54%)
Apr 09, 2013 9.336 9.375 9.326 9.375 2,329 -0.25(-2.58%)
Apr 08, 2013 9.604 9.852 9.604 9.624 704 -0.02(-0.21%)
Apr 05, 2013 9.375 9.643 9.236 9.643 3,524 +0.23(+2.43%)
Apr 04, 2013 9.435 9.485 9.355 9.415 3,621 +0.00(+0.00%)
Apr 03, 2013 9.385 9.564 9.346 9.415 6,142 +0.03(+0.32%)
Apr 02, 2013 9.375 9.385 9.375 9.385 1,107 +0.01(+0.11%)
Apr 01, 2013 9.390 9.425 9.313 9.375 81,196 +0.00(+0.00%)
Mar 28, 2013 9.683 9.683 9.355 9.375 9,825 -0.06(-0.63%)
Mar 27, 2013 9.485 9.485 9.425 9.435 6,427 +0.00(+0.00%)
Mar 26, 2013 9.435 9.435 9.425 9.435 555 +0.10(+1.06%)
Mar 25, 2013 9.544 9.584 9.236 9.335 12,096 -0.27(-2.79%)
Mar 22, 2013 9.683 9.713 9.534 9.604 17,645 -0.05(-0.51%)
Mar 21, 2013 9.494 9.653 9.494 9.653 604 +0.22(+2.32%)
Mar 20, 2013 9.693 9.783 9.435 9.435 39,282 -0.20(-2.06%)
Mar 19, 2013 9.773 9.792 9.634 9.634 10,861 -0.10(-1.02%)
Mar 18, 2013 9.713 9.842 9.713 9.733 6,109 -0.05(-0.51%)
Mar 15, 2013 9.783 9.783 9.763 9.783 4,261 +0.00(+0.00%)
Mar 14, 2013 9.822 9.832 9.783 9.783 1,107 -0.05(-0.50%)
Mar 13, 2013 9.872 9.971 9.733 9.832 83,071 +0.02(+0.20%)
Mar 12, 2013 9.812 9.874 9.812 9.812 4,933 -0.04(-0.39%)
Mar 11, 2013 9.812 9.851 9.812 9.851 427 -0.03(-0.31%)
Mar 08, 2013 9.931 9.931 9.882 9.882 1,872 -0.02(-0.20%)
Mar 07, 2013 9.882 9.922 9.882 9.902 302 -0.02(-0.20%)
Mar 06, 2013 10.00 10.09 9.922 9.922 1,812 -0.19(-1.87%)
Mar 05, 2013 10.10 10.11 10.10 10.11 704 +0.01(+0.10%)
Mar 04, 2013 9.941 10.10 9.931 10.10 1,913 +0.12(+1.19%)
Mar 01, 2013 9.892 9.981 9.892 9.981 2,770 +0.05(+0.50%)
Feb 28, 2013 10.03 10.03 9.534 9.931 31,920 -0.05(-0.50%)
Feb 27, 2013 9.922 10.07 9.882 9.981 22,355 +0.05(+0.50%)
Feb 26, 2013 9.931 9.931 9.912 9.931 12,921 +0.01(+0.10%)
Feb 22, 2013 9.812 10.10 9.812 9.922 4,673 +0.18(+1.83%)
Feb 21, 2013 9.882 9.882 9.743 9.743 3,028 -0.19(-1.90%)
Feb 20, 2013 9.991 9.991 9.931 9.931 5,202 -0.07(-0.73%)
Feb 19, 2013 9.896 10.00 9.822 10.00 2,144 +0.26(+2.69%)
Feb 15, 2013 9.504 9.792 9.504 9.743 5,034 +0.31(+3.26%)
Feb 14, 2013 9.435 9.435 9.400 9.435 155,767 +0.05(+0.53%)
Feb 13, 2013 9.435 9.435 9.375 9.385 16,009 -0.05(-0.53%)
Feb 12, 2013 9.435 9.435 9.375 9.435 1,032 -0.01(-0.11%)
Feb 11, 2013 9.534 9.534 9.435 9.445 5,321 +0.01(+0.11%)
Feb 08, 2013 9.306 9.435 9.216 9.435 46,764 +0.08(+0.88%)
Feb 07, 2013 9.326 9.361 8.938 9.353 114,081 +0.12(+1.26%)
Feb 06, 2013 9.236 9.286 9.236 9.236 1,562 -0.05(-0.53%)
Feb 04, 2013 9.286 9.286 9.286 9.286 1,248 +0.05(+0.54%)
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.