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

Northeast Bncp (NQ: NBN )

57.02 -0.41 (-0.72%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 20, 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, 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%)
Jan 02, 2014 9.276 9.384 9.256 9.336 73,471 -0.18(-1.88%)
Dec 31, 2013 9.514 9.514 9.514 9.514 100 +0.08(+0.84%)
Dec 30, 2013 9.346 9.519 9.346 9.435 4,062 +0.06(+0.64%)
Dec 27, 2013 9.197 9.375 9.197 9.375 1,797 -0.06(-0.63%)
Dec 26, 2013 9.316 9.435 9.187 9.435 41,172 +0.13(+1.39%)
Dec 24, 2013 9.455 9.465 9.286 9.306 8,586 -0.22(-2.29%)
Dec 23, 2013 9.624 9.624 9.524 9.524 231 -0.11(-1.13%)
Dec 20, 2013 9.445 9.634 9.405 9.634 11,300 +0.26(+2.75%)
Dec 19, 2013 9.385 9.415 9.286 9.375 2,984 -0.04(-0.42%)
Dec 18, 2013 9.385 9.415 9.286 9.415 1,726 +0.07(+0.74%)
Dec 17, 2013 9.445 9.445 9.157 9.346 4,515 +0.00(+0.00%)
Dec 16, 2013 9.375 9.385 9.316 9.346 1,773 +0.00(+0.00%)
Dec 13, 2013 9.346 9.346 9.346 9.346 1,217 +0.00(+0.00%)
Dec 12, 2013 9.365 9.405 9.346 9.346 1,815 +0.00(+0.00%)
Dec 11, 2013 9.346 9.346 9.346 9.346 252 -0.02(-0.21%)
Dec 10, 2013 9.415 9.415 9.346 9.365 2,742 +0.03(+0.32%)
Dec 09, 2013 9.524 9.524 9.336 9.336 9,017 -0.17(-1.78%)
Dec 06, 2013 9.663 9.663 9.504 9.504 0 -0.11(-1.14%)
Dec 05, 2013 9.634 9.634 9.505 9.614 0 +0.00(+0.00%)
Dec 04, 2013 9.604 9.634 9.534 9.614 0 +0.08(+0.83%)
Dec 03, 2013 9.465 9.683 9.465 9.534 0 +0.07(+0.73%)
Dec 02, 2013 9.494 9.634 9.465 9.465 0 +0.02(+0.21%)
Nov 29, 2013 9.634 9.634 9.445 9.445 0 -0.14(-1.45%)
Nov 27, 2013 9.673 9.673 9.584 9.584 0 -0.10(-1.02%)
Nov 26, 2013 9.763 9.763 9.584 9.682 0 -0.04(-0.42%)
Nov 25, 2013 9.683 9.723 9.683 9.723 0 +0.04(+0.41%)
Nov 22, 2013 9.695 9.695 9.683 9.683 0 +0.00(+0.00%)
Nov 21, 2013 9.792 9.792 9.683 9.683 0 -0.05(-0.56%)
Nov 20, 2013 9.738 9.738 9.738 9.738 0 +0.04(+0.46%)
Nov 19, 2013 9.673 9.783 9.673 9.693 0 -0.13(-1.35%)
Nov 18, 2013 9.604 9.838 9.584 9.826 0 -0.06(-0.56%)
Nov 15, 2013 9.931 10.03 9.832 9.882 0 +0.00(+0.00%)
Nov 14, 2013 9.882 9.986 9.833 9.882 0 +0.06(+0.61%)
Nov 12, 2013 9.832 9.882 9.822 9.822 0 -0.06(-0.60%)
Nov 11, 2013 9.881 9.882 9.881 9.882 0 +0.07(+0.71%)
Nov 08, 2013 9.862 9.881 9.773 9.812 0 -0.02(-0.24%)
Nov 06, 2013 9.783 9.836 9.836 9.836 5,940 +0.05(+0.55%)
Nov 05, 2013 10.16 10.16 9.733 9.783 0 -0.12(-1.20%)
Nov 04, 2013 9.867 9.931 9.842 9.902 0 -0.23(-2.25%)
Nov 01, 2013 10.13 10.13 10.13 10.13 0 +0.20(+2.00%)
Oct 31, 2013 10.05 10.05 9.882 9.931 0 +0.02(+0.20%)
Oct 30, 2013 9.922 9.981 9.832 9.912 0 -0.25(-2.44%)
Oct 29, 2013 9.904 10.16 9.904 10.16 0 +0.05(+0.49%)
Oct 28, 2013 10.06 10.17 9.902 10.11 0 +0.18(+1.80%)
Oct 25, 2013 9.931 9.931 9.931 9.931 0 +0.00(+0.04%)
Oct 24, 2013 9.931 9.931 9.872 9.928 0 -0.00(-0.04%)
Oct 23, 2013 9.922 9.931 9.912 9.931 0 -0.22(-2.15%)
Oct 22, 2013 10.17 10.17 9.970 10.15 0 +0.19(+1.89%)
Oct 21, 2013 9.802 9.981 9.783 9.961 0 +0.12(+1.21%)
Oct 18, 2013 9.792 9.842 9.743 9.842 1,107 +0.00(+0.00%)
Oct 17, 2013 9.842 9.842 9.734 9.842 0 +0.02(+0.20%)
Oct 16, 2013 9.693 9.912 9.693 9.822 0 +0.14(+1.44%)
Oct 15, 2013 9.981 9.981 9.534 9.683 0 -0.22(-2.26%)
Oct 14, 2013 9.872 10.15 9.683 9.907 0 -0.22(-2.21%)
Oct 11, 2013 9.931 10.13 9.862 10.13 0 +0.20(+2.00%)
Oct 10, 2013 9.882 10.05 9.882 9.931 0 +0.05(+0.50%)
Oct 09, 2013 9.931 9.940 9.862 9.882 0 +0.00(+0.00%)
Oct 08, 2013 9.971 9.981 9.882 9.882 0 -0.08(-0.80%)
Oct 07, 2013 9.802 10.03 9.802 9.961 0 +0.23(+2.35%)
Oct 04, 2013 9.733 9.763 9.733 9.733 0 -0.05(-0.51%)
Oct 03, 2013 9.753 9.783 9.683 9.783 0 -0.24(-2.38%)
Oct 02, 2013 9.941 10.02 9.842 10.02 0 +0.04(+0.40%)
Oct 01, 2013 9.981 9.981 9.981 9.981 0 +0.05(+0.50%)
Sep 27, 2013 9.931 9.931 9.922 9.931 0 -0.03(-0.30%)
Sep 26, 2013 9.832 10.15 9.733 9.961 0 +0.03(+0.30%)
Sep 25, 2013 10.23 10.23 9.783 9.931 0 -0.30(-2.91%)
Sep 24, 2013 10.20 10.23 10.18 10.23 0 +0.00(+0.00%)
Sep 23, 2013 10.34 10.34 10.23 10.23 0 +0.00(+0.00%)
Sep 20, 2013 10.27 10.27 10.23 10.23 0 -0.04(-0.39%)
Sep 19, 2013 10.34 10.34 10.26 10.27 0 +0.00(+0.00%)
Sep 18, 2013 10.40 10.40 10.26 10.27 0 -0.22(-2.10%)
Sep 16, 2013 10.31 10.49 10.49 10.49 503 +0.10(+0.97%)
Sep 13, 2013 10.39 10.39 10.39 10.39 0 -0.03(-0.29%)
Sep 12, 2013 10.36 10.42 10.36 10.42 0 -0.11(-1.04%)
Sep 11, 2013 10.26 10.53 10.26 10.53 0 +0.16(+1.53%)
Sep 10, 2013 10.35 10.43 10.35 10.37 0 +0.04(+0.39%)
Sep 09, 2013 10.40 10.40 10.32 10.33 0 +0.04(+0.39%)
Sep 06, 2013 10.29 10.29 10.29 10.29 0 +0.01(+0.10%)
Sep 05, 2013 10.33 10.33 10.28 10.28 0 -0.08(-0.77%)
Sep 04, 2013 10.24 10.37 10.24 10.36 0 +0.12(+1.16%)
Sep 03, 2013 10.24 10.24 10.24 10.24 0 -0.01(-0.10%)
Aug 30, 2013 10.26 10.38 10.24 10.25 0 +0.01(+0.10%)
Aug 29, 2013 10.24 10.24 10.24 10.24 0 +0.02(+0.19%)
Aug 28, 2013 10.22 10.32 10.21 10.22 0 -0.06(-0.58%)
Aug 27, 2013 10.23 10.28 10.22 10.28 0 -0.16(-1.51%)
Aug 26, 2013 10.22 10.53 10.22 10.44 0 +0.22(+2.12%)
Aug 23, 2013 10.48 10.48 10.22 10.22 0 -0.26(-2.46%)
Aug 22, 2013 10.24 10.48 10.24 10.48 0 +0.24(+2.33%)
Aug 20, 2013 10.60 10.24 10.24 10.24 12,787 -0.40(-3.73%)
Aug 19, 2013 10.60 10.64 10.44 10.64 0 -0.08(-0.74%)
Aug 16, 2013 10.72 10.72 10.72 10.72 0 +0.00(+0.00%)
Aug 15, 2013 10.44 10.72 10.72 10.72 2,013 +0.03(+0.28%)
Aug 14, 2013 10.44 10.72 10.44 10.69 0 +0.16(+1.51%)
Aug 13, 2013 10.40 10.57 10.35 10.53 3,193 +0.30(+2.91%)
Aug 12, 2013 10.30 10.81 10.14 10.23 9,009 +0.16(+1.58%)
Aug 09, 2013 10.03 10.32 10.02 10.07 3,744 +0.05(+0.49%)
Aug 08, 2013 10.10 10.10 10.02 10.02 5,199 +0.00(+0.00%)
Aug 07, 2013 10.05 10.14 10.00 10.02 10,179 -0.06(-0.59%)
Aug 06, 2013 10.12 10.12 10.03 10.08 4,796 +0.11(+1.10%)
Aug 05, 2013 9.931 9.971 9.931 9.971 566 +0.05(+0.50%)
Aug 02, 2013 9.981 9.981 9.832 9.922 19,115 +0.08(+0.81%)
Aug 01, 2013 9.961 10.03 9.842 9.842 3,827 -0.18(-1.78%)
Jul 31, 2013 9.981 10.03 9.933 10.02 0 +0.13(+1.31%)
Jul 30, 2013 10.05 10.05 9.892 9.892 0 +0.05(+0.50%)
Jul 29, 2013 9.832 9.847 9.584 9.842 0 -0.07(-0.70%)
Jul 26, 2013 9.931 9.996 9.832 9.912 0 +0.00(+0.00%)
Jul 25, 2013 9.832 9.931 9.832 9.912 0 -0.03(-0.30%)
Jul 24, 2013 9.941 9.941 9.783 9.941 0 +0.10(+1.01%)
Jul 23, 2013 9.618 9.872 9.618 9.842 0 -0.01(-0.10%)
Jul 22, 2013 9.852 9.852 9.852 9.852 0 -0.01(-0.10%)
Jul 19, 2013 9.634 9.872 9.634 9.862 0 +0.24(+2.48%)
Jul 18, 2013 9.584 9.868 9.584 9.624 0 +0.04(+0.41%)
Jul 17, 2013 9.514 9.624 9.514 9.584 7,857 +0.07(+0.73%)
Jul 16, 2013 9.564 9.634 9.514 9.514 0 -0.02(-0.21%)
Jul 15, 2013 9.485 9.584 9.455 9.534 0 +0.05(+0.52%)
Jul 12, 2013 9.524 9.534 9.445 9.485 0 +0.01(+0.10%)
Jul 11, 2013 9.465 9.534 9.454 9.475 0 -0.05(-0.52%)
Jul 10, 2013 9.514 9.524 9.435 9.524 0 +0.06(+0.63%)
Jul 09, 2013 9.579 9.594 9.465 9.465 0 -0.13(-1.35%)
Jul 05, 2013 9.594 9.594 9.594 9.594 0 -0.02(-0.21%)
Jul 03, 2013 9.624 9.634 9.594 9.614 0 +0.04(+0.41%)
Jul 02, 2013 9.584 9.634 9.544 9.574 0 +0.00(+0.00%)
Jul 01, 2013 9.524 9.574 9.524 9.574 0 -0.03(-0.31%)
Jun 28, 2013 9.655 9.655 9.435 9.604 2,898 +0.06(+0.62%)
Jun 26, 2013 9.503 9.544 9.435 9.544 0 +0.00(+0.00%)
Jun 25, 2013 9.495 9.591 9.495 9.544 0 -0.07(-0.72%)
Jun 24, 2013 9.514 9.683 9.514 9.614 0 +0.10(+1.04%)
Jun 21, 2013 9.455 9.514 9.435 9.514 3,593 +0.07(+0.74%)
Jun 20, 2013 9.435 9.465 9.435 9.445 0 -0.04(-0.42%)
Jun 19, 2013 9.514 9.514 9.435 9.485 0 +0.01(+0.10%)
Jun 18, 2013 9.435 9.527 9.435 9.475 0 +0.02(+0.21%)
Jun 17, 2013 9.574 9.574 9.445 9.455 0 -0.06(-0.63%)
Jun 14, 2013 9.494 9.672 9.494 9.514 0 +0.04(+0.42%)
Jun 13, 2013 9.683 9.683 9.475 9.475 1,268 -0.06(-0.63%)
Jun 12, 2013 9.504 9.534 9.504 9.534 435 +0.05(+0.52%)
Jun 11, 2013 9.673 9.673 9.485 9.485 0 -0.07(-0.73%)
Jun 10, 2013 9.494 9.554 9.435 9.554 0 +0.03(+0.31%)
Jun 07, 2013 9.465 9.539 9.435 9.524 0 +0.08(+0.84%)
Jun 06, 2013 9.594 9.594 9.445 9.445 0 -0.20(-2.06%)
Jun 05, 2013 9.534 9.643 9.435 9.643 0 +0.10(+1.04%)
Jun 04, 2013 9.534 9.566 9.524 9.544 0 -0.05(-0.52%)
Jun 03, 2013 9.594 9.594 9.594 9.594 880 -0.09(-0.92%)
May 31, 2013 9.683 9.683 9.683 9.683 229 +0.11(+1.14%)
May 30, 2013 9.621 9.624 9.534 9.574 0 -0.09(-0.93%)
May 29, 2013 9.673 9.683 9.504 9.663 77,856 +0.03(+0.31%)
May 28, 2013 9.822 10.01 9.336 9.634 12,803 -0.22(-2.22%)
May 24, 2013 9.743 9.852 9.296 9.852 0 +0.17(+1.74%)
May 23, 2013 9.733 9.733 9.236 9.683 0 +0.03(+0.31%)
May 22, 2013 9.882 9.882 9.653 9.653 0 -0.23(-2.31%)
May 21, 2013 9.912 9.951 9.634 9.882 0 -0.17(-1.68%)
May 20, 2013 9.415 10.05 9.415 10.05 0 +0.52(+5.42%)
May 17, 2013 9.523 9.554 9.445 9.534 0 -0.03(-0.26%)
May 16, 2013 9.560 9.560 9.560 9.560 125 +0.22(+2.40%)
May 15, 2013 9.435 9.455 9.336 9.336 0 -0.18(-1.92%)
May 13, 2013 9.524 9.554 9.518 9.518 0 +0.08(+0.88%)
May 10, 2013 9.276 9.435 9.276 9.435 0 +0.17(+1.82%)
May 09, 2013 9.256 9.554 9.226 9.266 0 +0.02(+0.21%)
May 08, 2013 9.395 9.395 9.127 9.246 0 -0.19(-2.00%)
May 07, 2013 9.336 9.445 9.216 9.435 0 +0.01(+0.11%)
May 06, 2013 9.435 9.435 9.415 9.425 0 +0.10(+1.06%)
May 03, 2013 9.504 9.435 9.197 9.326 0 -0.11(-1.16%)
May 02, 2013 9.266 9.634 9.167 9.435 0 -0.05(-0.52%)
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.