Northeast Bancorp (NBN) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	125.10	127.38	124.29	125.42	+0.32%	81,800
2026-10-15	124.70	126.48	123.75	125.02	+1.03%	74,200
2026-10-14	123.77	125.81	122.98	123.75	-1.88%	114,200
2026-10-13	127.38	127.96	124.90	126.12	-0.29%	99,800
2026-10-12	126.49	128.23	126.23	126.49	+0.40%	114,600
2026-10-09	126.13	126.90	125.81	125.99	-0.51%	59,800
2026-10-08	125.97	127.13	123.52	126.63	+0.29%	95,200
2026-10-07	124.02	126.93	122.87	126.27	+0.76%	116,500
2026-10-06	126.54	127.34	125.24	125.32	-0.41%	72,100
2026-10-05	127.18	127.40	125.33	125.83	-0.81%	76,300
2026-10-02	126.37	128.85	125.35	126.86	+1.73%	130,500
2026-10-01	122.77	125.01	120.25	124.70	+0.84%	95,200
2026-09-30	124.18	124.80	122.75	123.66	-0.53%	120,300
2026-09-29	126.42	127.10	122.19	124.32	-1.54%	88,700
2026-09-28	129.43	129.44	126.01	126.26	-3.06%	132,900
2026-09-25	130.32	132.28	129.88	130.24	+0.36%	125,500
2026-09-24	129.37	130.69	127.00	129.77	+0.59%	113,900
2026-09-23	130.86	132.13	128.92	129.01	-2.16%	133,000
2026-09-22	133.56	135.83	131.44	131.86	-0.48%	146,000
2026-09-21	133.79	134.24	132.29	132.50	-0.70%	83,000
2026-09-18	131.21	133.87	126.85	133.44	+1.13%	192,400
2026-09-17	135.22	137.02	131.76	131.95	-0.45%	116,800
2026-09-16	133.88	135.09	129.36	132.54	-0.79%	156,800
2026-09-15	132.51	134.73	132.23	133.59	+1.03%	113,700
2026-09-14	132.12	134.35	131.21	132.23	-0.31%	126,900
2026-09-11	133.20	134.83	131.60	132.64	+1.08%	119,400
2026-09-10	128.60	131.47	127.65	131.22	+1.74%	85,800
2026-09-09	128.64	130.28	127.76	128.98	-0.71%	96,000
2026-09-08	132.62	132.97	129.73	129.90	-2.23%	121,600
2026-09-04	130.41	133.11	130.41	132.86	+0.86%	73,300
2026-09-03	130.39	132.16	128.96	131.73	+1.68%	95,200
2026-09-02	125.79	129.79	125.11	129.55	+3.93%	85,500
2026-09-01	126.15	127.28	124.02	124.65	-1.19%	83,300
2026-08-31	128.00	128.91	125.81	126.15	-2.38%	116,800
2026-08-28	130.01	131.82	128.90	129.23	-0.75%	133,600
2026-08-27	128.41	130.65	125.83	130.21	+0.27%	83,600
2026-08-26	128.32	130.19	127.60	129.86	+1.80%	119,100
2026-08-25	130.06	130.10	127.57	127.57	-1.51%	52,700
2026-08-24	130.06	132.28	129.28	129.53	-0.74%	82,700
2026-08-21	130.19	131.39	128.98	130.50	+1.51%	138,400
2026-08-20	128.36	129.93	127.98	128.56	-0.57%	82,600
2026-08-19	136.06	137.64	129.14	129.30	-4.24%	136,000
2026-08-18	133.80	135.77	133.80	135.02	+0.75%	90,600
2026-08-17	134.29	135.60	133.40	134.01	-0.67%	92,600
2026-08-14	136.78	137.48	133.83	134.92	-0.90%	74,700
2026-08-13	135.50	136.67	135.07	136.15	+1.37%	74,700
2026-08-12	135.66	136.61	134.10	134.31	-0.25%	89,200
2026-08-11	134.40	135.95	132.89	134.64	+0.61%	107,900
2026-08-10	132.68	134.65	131.78	133.82	+0.28%	160,000
2026-08-07	133.08	134.14	131.35	133.44	-0.10%	97,900
2026-08-06	133.53	135.29	132.70	133.57	-0.04%	122,700
2026-08-05	135.29	135.58	133.39	133.62	-1.26%	84,400
2026-08-04	133.61	135.93	132.70	135.32	+2.21%	83,100
2026-08-03	126.95	132.96	123.50	132.39	+6.62%	122,900
2026-07-31	123.49	124.85	121.34	124.17	+1.03%	113,400
2026-07-30	122.17	125.54	122.17	122.90	+1.42%	91,300
2026-07-29	126.66	127.75	120.81	121.18	-4.18%	185,700
2026-07-28	133.13	137.25	124.63	126.46	-5.00%	236,900
2026-07-27	132.99	140.00	132.05	133.11	+2.99%	213,700
2026-07-24	128.82	131.30	126.55	129.24	+1.11%	92,900
2026-07-23	126.68	128.21	125.45	127.82	-0.61%	76,100
2026-07-22	131.25	132.00	127.02	128.61	-2.41%	113,100
2026-07-21	131.21	132.44	129.38	131.79	+0.88%	137,300
2026-07-20	132.63	134.60	129.80	130.64	-1.39%	141,100
2026-07-17	134.63	135.15	126.82	132.48	-2.81%	147,400
2026-07-16	132.26	136.81	131.10	136.31	+3.38%	136,100
2026-07-15	129.79	133.72	129.79	131.85	+1.69%	70,900
2026-07-14	130.66	133.00	129.41	129.66	-1.17%	96,100
2026-07-13	131.55	132.65	129.67	131.20	-0.52%	107,900
2026-07-10	130.98	132.35	130.01	131.89	+0.93%	118,600
2026-07-09	129.55	131.48	128.19	130.68	+2.09%	116,500
2026-07-08	131.25	131.39	127.84	128.00	-3.52%	118,000
2026-07-07	135.72	135.90	132.67	132.67	-2.38%	143,800
2026-07-06	134.48	136.48	132.48	135.91	+1.06%	138,900
2026-07-02	137.76	138.55	132.66	134.48	-2.20%	122,900
2026-07-01	132.53	137.59	132.35	137.51	+3.76%	184,500
2026-06-30	132.33	133.29	130.85	132.53	-0.40%	130,200
2026-06-29	132.37	133.25	130.47	133.06	+0.21%	105,300
2026-06-26	130.90	134.15	128.39	132.78	+1.94%	296,100
2026-06-25	129.06	131.48	127.78	130.25	+1.38%	158,700
2026-06-24	128.00	129.41	127.16	128.48	+0.38%	107,300
2026-06-23	128.15	129.50	127.73	127.99	-0.02%	191,500
2026-06-22	126.28	129.00	124.37	128.01	+1.20%	133,600
2026-06-18	126.35	128.75	124.37	126.49	+1.47%	189,700
2026-06-17	127.49	129.78	123.52	124.66	-2.54%	193,000
2026-06-16	127.00	129.77	126.44	127.91	+1.40%	141,800
2026-06-15	131.91	142.31	125.67	126.14	-2.91%	162,500
2026-06-12	129.32	130.88	122.73	129.92	+0.96%	129,300
2026-06-11	127.15	129.22	125.08	128.69	+1.49%	149,300
2026-06-10	124.48	129.44	120.58	126.80	+1.99%	147,400
2026-06-09	121.27	124.65	121.27	124.32	+3.20%	175,700
2026-06-08	120.18	121.80	117.48	120.47	+0.99%	195,600
2026-06-05	120.82	121.69	119.09	119.29	-1.32%	147,100
2026-06-04	119.30	122.30	119.17	120.88	+2.44%	113,500
2026-06-03	120.18	120.29	114.50	118.00	-2.66%	165,600
2026-06-02	120.87	123.40	119.34	121.22	-0.36%	99,700
2026-06-01	124.81	124.83	119.41	121.66	-3.24%	265,800
2026-05-29	123.84	126.84	123.81	125.74	+1.36%	133,000
2026-05-28	124.62	125.15	121.43	124.05	-0.74%	168,600
2026-05-27	126.64	128.38	124.50	124.98	-1.31%	233,900
2026-05-26	124.79	127.50	124.79	126.64	+2.54%	140,100
2026-05-22	124.32	125.80	123.13	123.50	-0.62%	107,000
2026-05-21	121.65	124.39	119.78	124.27	+1.90%	199,900
2026-05-20	118.42	121.95	116.38	121.95	+3.73%	270,000
2026-05-19	118.23	118.38	116.75	117.57	-0.56%	100,900
2026-05-18	116.12	119.28	116.12	118.23	+2.65%	88,300
2026-05-15	118.12	122.50	114.10	115.18	-2.65%	107,500
2026-05-14	118.61	121.30	118.21	118.32	-0.24%	87,100
2026-05-13	120.94	121.58	117.59	118.61	-2.57%	90,900
2026-05-12	123.33	123.79	119.82	121.74	-1.30%	77,500
2026-05-11	124.65	124.65	122.51	123.34	-1.05%	94,200
2026-05-08	126.41	126.49	123.24	124.65	-0.78%	85,800
2026-05-07	128.19	129.65	125.13	125.63	-1.84%	80,000
2026-05-06	128.60	130.00	123.81	127.99	+1.08%	93,300
2026-05-05	124.47	128.16	122.85	126.62	+2.72%	76,500
2026-05-04	124.44	126.48	123.13	123.27	-1.46%	76,600
2026-05-01	124.15	126.19	122.35	125.10	+0.60%	52,800
2026-04-30	123.32	125.47	123.02	124.35	+0.28%	118,500
2026-04-29	130.30	133.05	122.74	124.00	-4.02%	244,500
2026-04-28	128.52	135.62	127.68	129.20	+4.56%	269,300
2026-04-27	119.77	125.23	119.77	123.57	+3.17%	134,500
2026-04-24	121.50	121.80	119.39	119.77	-1.82%	129,300
2026-04-23	121.41	123.00	119.30	121.99	+0.64%	78,500
2026-04-22	122.67	123.48	120.81	121.21	-0.94%	70,400
2026-04-21	124.65	124.66	121.61	122.36	-1.70%	82,200
2026-04-20	123.95	125.10	122.28	124.47	+0.26%	54,200
2026-04-17	122.38	127.00	121.67	124.15	+2.64%	98,700
2026-04-16	122.90	124.32	117.88	120.96	-1.93%	71,100
2026-04-15	122.97	124.64	121.38	123.34	+0.15%	98,600
2026-04-14	123.50	123.50	120.75	123.15	-0.32%	107,000
2026-04-13	123.13	124.50	121.42	123.55	-0.28%	102,600
2026-04-10	124.40	124.93	122.30	123.90	-0.50%	111,800
2026-04-09	120.39	125.09	120.09	124.52	+3.28%	202,600
2026-04-08	121.20	123.41	119.97	120.56	+2.14%	122,500
2026-04-07	116.72	118.45	115.68	118.03	+1.04%	94,000
2026-04-06	115.51	117.51	114.28	116.82	+0.46%	89,900
2026-04-02	113.68	116.44	112.26	116.29	+1.09%	83,900
2026-04-01	112.37	115.79	112.37	115.04	+2.38%	68,500
2026-03-31	111.29	112.79	109.25	112.37	+2.16%	165,200
2026-03-30	109.37	110.60	108.40	109.99	+1.09%	132,800
2026-03-27	108.75	109.98	106.57	108.80	-0.27%	106,000
2026-03-26	108.04	109.52	107.96	109.10	-0.19%	113,000
2026-03-25	111.33	111.96	108.41	109.31	-0.81%	77,100
2026-03-24	107.33	110.96	106.40	110.20	+2.21%	126,900
2026-03-23	108.98	111.23	107.60	107.82	+1.39%	239,200
2026-03-20	107.83	109.08	105.51	106.34	-1.23%	224,200
2026-03-19	105.57	108.20	105.02	107.66	+0.91%	107,400
2026-03-18	107.60	109.06	106.00	106.69	-1.99%	111,900
2026-03-17	110.49	114.30	108.53	108.86	-0.76%	114,100
2026-03-16	109.67	112.18	109.27	109.69	+0.48%	92,200
2026-03-13	109.70	111.14	108.23	109.17	+0.34%	118,800
2026-03-12	105.87	110.71	105.57	108.80	+0.34%	145,300
2026-03-11	107.04	110.78	107.04	108.43	+0.24%	130,700
2026-03-10	106.88	113.14	106.88	108.17	+1.21%	186,000
2026-03-09	104.41	108.90	103.80	106.88	+0.70%	172,500
2026-03-06	106.01	107.65	104.24	106.14	-2.78%	97,700
2026-03-05	110.78	110.79	108.18	109.18	-1.76%	62,300
2026-03-04	112.78	113.70	111.11	111.14	-0.27%	95,700
2026-03-03	111.05	112.29	109.13	111.44	-1.34%	76,000
2026-03-02	110.27	113.34	110.26	112.95	+1.87%	64,000
2026-02-27	113.78	113.78	110.23	110.88	-4.30%	119,300
2026-02-26	114.75	115.99	112.89	115.86	+0.31%	121,600
2026-02-25	114.01	117.43	113.13	115.50	+2.48%	80,900
2026-02-24	113.14	114.00	109.79	112.70	-0.10%	100,700
2026-02-23	116.36	117.20	110.78	112.81	-3.27%	121,100
2026-02-20	116.43	117.67	114.19	116.62	-0.17%	99,600
2026-02-19	116.00	117.54	115.00	116.82	-0.19%	97,500
2026-02-18	120.27	122.40	116.24	117.04	-2.89%	100,400
2026-02-17	120.62	123.03	119.73	120.52	-0.02%	115,200
2026-02-13	120.28	122.26	117.02	120.54	+0.06%	80,900
2026-02-12	121.91	121.91	118.69	120.47	-0.59%	70,100
2026-02-11	121.94	123.05	119.95	121.19	+0.33%	91,700
2026-02-10	123.88	124.86	119.40	120.79	-2.86%	178,500
2026-02-09	125.11	125.85	122.92	124.34	-0.80%	105,400
2026-02-06	122.91	125.89	122.53	125.34	+2.91%	115,100
2026-02-05	121.00	123.68	118.94	121.80	-0.40%	114,900
2026-02-04	123.00	126.26	121.43	122.29	-0.11%	93,900
2026-02-03	119.31	122.79	119.31	122.43	+2.76%	66,300
2026-02-02	115.23	120.29	113.58	119.14	+3.39%	88,000
2026-01-30	116.47	117.45	109.57	115.23	-1.64%	111,000
2026-01-29	114.22	117.15	111.71	117.15	+2.50%	82,400
2026-01-28	110.75	116.00	110.75	114.29	+3.86%	117,600
2026-01-27	111.75	111.75	106.38	110.04	-3.68%	219,700
2026-01-26	114.13	115.48	112.86	114.25	+0.11%	87,300
2026-01-23	119.27	120.44	113.15	114.13	-5.09%	92,600
2026-01-22	118.84	121.48	118.40	120.25	+1.94%	74,900
2026-01-21	114.36	119.95	114.36	117.96	+3.98%	93,400
2026-01-20	112.50	115.46	112.50	113.44	-0.66%	70,400
2026-01-16	115.05	117.28	114.19	114.19	-1.15%	138,200
2026-01-15	112.60	116.39	112.17	115.52	+3.12%	182,200
2026-01-14	108.48	112.67	107.79	112.02	+3.26%	138,300
2026-01-13	108.58	109.13	106.81	108.48	+0.07%	69,200
2026-01-12	107.05	109.31	105.21	108.40	+0.33%	132,500
2026-01-09	112.22	113.06	107.81	108.04	-3.72%	180,600
2026-01-08	106.12	113.47	106.12	112.22	+5.12%	104,800
2026-01-07	107.45	108.30	105.19	106.75	-0.78%	110,200
2026-01-06	106.51	107.76	104.56	107.59	+1.16%	174,200
2026-01-05	102.63	106.69	102.63	106.36	+3.40%	146,300
2026-01-02	104.22	105.00	102.41	102.86	-1.03%	97,300
2025-12-31	104.79	105.90	103.41	103.93	-1.04%	190,200
2025-12-30	105.52	106.00	102.98	105.02	-0.83%	152,000
2025-12-29	106.70	107.00	104.95	105.90	-0.10%	45,300
2025-12-26	108.15	108.15	105.34	106.01	-1.66%	59,900
2025-12-24	106.23	107.88	106.01	107.80	+1.08%	48,100
2025-12-23	107.00	108.00	106.02	106.65	-0.74%	124,300
2025-12-22	107.66	108.45	106.28	107.45	+0.29%	100,000
2025-12-19	108.99	110.23	106.61	107.14	-2.07%	203,600
2025-12-18	103.23	111.51	103.00	109.41	+8.63%	133,000
2025-12-17	100.95	102.96	100.45	100.72	-0.50%	109,600
2025-12-16	100.07	101.98	98.82	101.23	+1.07%	93,400
2025-12-15	100.44	100.45	98.15	100.16	+0.93%	104,000
2025-12-12	99.23	100.58	98.80	99.24	-0.08%	189,600
2025-12-11	97.56	100.65	97.00	99.32	+1.65%	189,800
2025-12-10	94.08	98.02	93.84	97.71	+4.17%	115,000
2025-12-09	93.48	95.00	92.54	93.80	+0.67%	90,200
2025-12-08	92.06	93.73	92.00	93.18	+1.14%	47,400
2025-12-05	92.03	92.71	91.16	92.13	-0.50%	47,000
2025-12-04	91.51	93.14	90.74	92.59	+0.41%	49,200
2025-12-03	89.50	92.21	89.45	92.21	+3.10%	56,300
2025-12-02	91.36	92.84	89.12	89.44	-1.37%	69,600
2025-12-01	88.08	91.13	87.93	90.68	+2.03%	58,500
2025-11-28	88.71	89.15	87.27	88.88	+0.78%	30,100
2025-11-26	86.63	88.40	86.63	88.19	+0.98%	57,800
2025-11-25	84.25	87.81	84.25	87.33	+4.10%	54,200
2025-11-24	84.09	86.17	83.01	83.89	-0.78%	90,900
2025-11-21	82.14	86.76	82.14	84.55	+3.34%	127,300
2025-11-20	83.33	84.89	80.75	81.82	-1.05%	74,400
2025-11-19	85.12	85.12	82.50	82.69	-0.37%	59,800
2025-11-18	81.79	83.96	81.35	83.00	+1.55%	68,600
2025-11-17	84.78	84.85	80.93	81.73	-4.25%	68,800
2025-11-14	83.15	86.04	83.00	85.36	+1.51%	59,500
2025-11-13	85.74	85.96	83.04	84.09	-1.64%	77,200
2025-11-12	86.06	87.21	85.30	85.49	-0.13%	60,000
2025-11-11	85.51	85.85	84.75	85.60	+0.62%	38,800
2025-11-10	85.66	85.98	84.35	85.07	-0.21%	63,000
2025-11-07	84.13	85.35	82.79	85.25	+1.37%	40,400
2025-11-06	86.28	86.28	83.95	84.10	-2.59%	38,700
2025-11-05	85.02	87.33	85.01	86.34	+1.34%	48,800
2025-11-04	87.01	87.35	85.01	85.20	-2.87%	59,500
2025-11-03	85.63	88.48	85.31	87.72	+1.67%	76,700
2025-10-31	85.63	88.51	85.50	86.28	+0.27%	59,100
2025-10-30	90.04	91.24	86.04	86.05	-5.29%	88,200
2025-10-29	94.64	96.88	89.63	90.86	-6.70%	102,800
2025-10-28	95.78	97.80	94.80	97.38	+1.59%	39,000
2025-10-27	97.43	97.43	95.78	95.86	-1.49%	30,200
2025-10-24	95.00	97.67	95.00	97.31	+3.42%	36,600
2025-10-23	94.19	95.38	93.88	94.09	-0.87%	26,000
2025-10-22	94.99	95.98	94.60	94.92	+0.99%	38,700
2025-10-21	93.67	94.71	93.57	93.99	-0.18%	56,800
2025-10-20	91.50	95.38	91.17	94.16	+4.00%	66,600

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Déc (+14.61%). Pire mois : Oct (-12.41%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+11.30%
Févr-3.11%
Mars-4.05%
Avr-0.39%
Mai+1.35%
Juin+8.88%
Juil-1.22%
Août+7.08%
Sept-4.60%
Oct-12.41%
Nov+1.32%
Déc+14.61%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Northeast Bancorp (NBN) ?

125.42 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de NBN ?

Plus haut à 142.31 et plus bas à 80.75 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Northeast Bancorp ?

Historiquement, le mois le plus fort de NBN a été Déc (moyenne +14.61%) et le plus faible Oct (moyenne -12.41%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.