Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northeast Community Bancorp (NQ: NECB )

17.02 +0.23 (+1.37%)
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 (%)
May 31, 2007 7.749 7.874 7.605 7.605 27,473 -0.24(-3.03%)
May 30, 2007 7.718 7.862 7.718 7.843 12,391 +0.09(+1.21%)
May 29, 2007 7.837 7.837 7.637 7.749 7,515 -0.04(-0.56%)
May 25, 2007 7.555 7.862 7.555 7.793 91,026 +0.24(+3.16%)
May 24, 2007 7.530 7.555 7.530 7.555 59,205 +0.02(+0.32%)
May 23, 2007 7.499 7.562 7.499 7.530 42,359 +0.04(+0.50%)
May 22, 2007 7.262 7.493 7.262 7.493 7,760 +0.15(+2.04%)
May 21, 2007 7.324 7.356 7.324 7.343 1,315 +0.02(+0.26%)
May 18, 2007 7.324 7.324 7.324 7.324 640 -0.04(-0.59%)
May 17, 2007 7.368 7.368 7.368 7.368 480 -0.11(-1.50%)
May 16, 2007 7.449 7.487 7.374 7.481 9,412 +0.01(+0.08%)
May 15, 2007 7.499 7.499 7.431 7.474 66,326 -0.01(-0.17%)
May 14, 2007 7.431 7.593 7.093 7.487 91,314 -0.02(-0.33%)
May 11, 2007 7.369 7.512 7.356 7.512 17,921 +0.01(+0.08%)
May 10, 2007 7.468 7.537 7.374 7.505 9,280 +0.01(+0.08%)
May 09, 2007 7.505 7.505 7.499 7.499 800 -0.06(-0.74%)
May 08, 2007 7.530 7.562 7.524 7.555 6,970 +0.03(+0.37%)
May 07, 2007 7.555 7.587 7.527 7.527 15,761 -0.03(-0.37%)
May 04, 2007 7.530 7.562 7.530 7.555 16,212 +0.01(+0.08%)
May 03, 2007 7.505 7.562 7.499 7.549 38,778 -0.01(-0.08%)
May 02, 2007 7.487 7.562 7.462 7.555 52,077 +0.01(+0.17%)
May 01, 2007 7.443 7.562 7.437 7.543 23,552 -0.02(-0.25%)
Apr 30, 2007 7.562 7.562 7.562 7.562 0 +0.00(+0.00%)
Apr 27, 2007 7.562 7.562 7.562 7.562 331 +0.00(+0.00%)
Apr 26, 2007 7.524 7.562 7.524 7.562 5,134 +0.06(+0.83%)
Apr 25, 2007 7.543 7.562 7.499 7.499 48,137 -0.04(-0.58%)
Apr 24, 2007 7.562 7.593 7.505 7.543 26,972 +0.01(+0.17%)
Apr 23, 2007 7.530 7.562 7.449 7.530 91,249 +0.00(+0.00%)
Apr 20, 2007 7.262 7.593 7.209 7.530 74,559 +0.27(+3.70%)
Apr 19, 2007 7.199 7.262 7.199 7.262 2,240 +0.04(+0.61%)
Apr 18, 2007 7.218 7.218 7.206 7.218 1,700 -0.06(-0.86%)
Apr 17, 2007 7.337 7.337 7.281 7.281 2,734 -0.06(-0.85%)
Apr 16, 2007 7.399 7.399 7.343 7.343 1,440 +0.02(+0.34%)
Apr 13, 2007 7.343 7.343 7.318 7.318 7,640 +0.09(+1.30%)
Apr 12, 2007 7.218 7.224 7.193 7.224 12,401 +0.01(+0.09%)
Apr 11, 2007 7.368 7.368 7.193 7.218 3,488 -0.10(-1.37%)
Apr 10, 2007 7.299 7.343 7.299 7.318 2,880 -0.09(-1.18%)
Apr 09, 2007 7.406 7.424 7.281 7.406 800 +0.09(+1.28%)
Apr 05, 2007 7.356 7.356 7.256 7.312 2,904 -0.09(-1.18%)
Apr 04, 2007 7.362 7.424 7.312 7.399 7,311 +0.02(+0.25%)
Apr 03, 2007 7.381 7.381 7.381 7.381 800 -0.05(-0.67%)
Apr 02, 2007 7.443 7.493 7.424 7.431 1,760 -0.09(-1.25%)
Mar 30, 2007 7.587 7.593 7.499 7.524 6,792 -0.04(-0.50%)
Mar 29, 2007 7.306 7.568 7.306 7.562 23,512 +0.26(+3.51%)
Mar 28, 2007 7.649 7.649 7.306 7.306 1,920 +0.00(+0.00%)
Mar 27, 2007 7.306 7.306 7.306 7.306 1,600 +0.04(+0.60%)
Mar 26, 2007 7.256 7.287 7.256 7.262 2,880 +0.01(+0.09%)
Mar 23, 2007 7.318 7.499 7.193 7.256 16,921 -0.10(-1.36%)
Mar 22, 2007 7.356 7.356 7.356 7.356 0 +0.00(+0.00%)
Mar 21, 2007 7.374 7.387 7.356 7.356 960 -0.14(-1.92%)
Mar 20, 2007 7.443 7.499 7.443 7.499 4,646 +0.06(+0.76%)
Mar 19, 2007 7.437 7.443 7.262 7.443 6,074 +0.18(+2.50%)
Mar 16, 2007 7.374 7.437 7.262 7.262 1,600 -0.24(-3.17%)
Mar 15, 2007 7.343 7.499 7.212 7.499 7,779 -0.08(-1.07%)
Mar 14, 2007 7.306 7.599 7.187 7.580 56,004 +0.17(+2.36%)
Mar 13, 2007 7.487 7.487 7.243 7.406 28,418 -0.08(-1.09%)
Mar 12, 2007 7.493 7.587 7.487 7.487 1,132 -0.01(-0.17%)
Mar 09, 2007 7.537 7.593 7.455 7.499 15,433 +0.00(+0.00%)
Mar 08, 2007 7.349 7.562 7.256 7.499 27,999 +0.23(+3.18%)
Mar 07, 2007 7.493 7.493 7.268 7.268 19,518 -0.14(-1.86%)
Mar 06, 2007 7.530 7.530 7.318 7.406 11,215 -0.04(-0.59%)
Mar 05, 2007 7.493 7.537 7.337 7.449 13,606 -0.08(-1.08%)
Mar 02, 2007 7.524 7.537 7.524 7.530 480 +0.04(+0.50%)
Mar 01, 2007 7.493 7.493 7.493 7.493 0 +0.00(+0.00%)
Feb 28, 2007 7.362 7.499 7.262 7.493 1,928 -0.04(-0.58%)
Feb 27, 2007 7.524 7.587 7.455 7.537 6,933 -0.09(-1.23%)
Feb 26, 2007 7.687 7.737 7.624 7.630 11,079 -0.11(-1.45%)
Feb 23, 2007 7.730 7.743 7.687 7.743 2,080 +0.02(+0.32%)
Feb 22, 2007 7.724 7.724 7.718 7.718 47,027 -0.03(-0.40%)
Feb 21, 2007 7.730 7.793 7.730 7.749 10,753 +0.07(+0.97%)
Feb 20, 2007 7.687 7.687 7.674 7.674 20,318 +0.00(+0.00%)
Feb 16, 2007 7.655 7.674 7.655 7.674 6,045 +0.02(+0.33%)
Feb 15, 2007 7.493 7.655 7.431 7.649 14,535 +0.06(+0.74%)
Feb 14, 2007 7.499 7.612 7.499 7.593 23,731 +0.09(+1.25%)
Feb 13, 2007 7.374 7.499 7.374 7.499 18,561 +0.11(+1.44%)
Feb 12, 2007 7.363 7.499 7.306 7.393 7,690 +0.02(+0.25%)
Feb 09, 2007 7.374 7.374 7.374 7.374 0 +0.00(+0.00%)
Feb 08, 2007 7.374 7.374 7.374 7.374 0 +0.00(+0.00%)
Feb 07, 2007 7.449 7.499 7.193 7.374 27,983 -0.12(-1.67%)
Feb 06, 2007 7.443 7.499 7.443 7.499 640 +0.00(+0.00%)
Feb 05, 2007 7.462 7.499 7.443 7.499 10,817 -0.02(-0.33%)
Feb 02, 2007 7.543 7.543 7.512 7.524 9,261 +0.00(+0.00%)
Feb 01, 2007 7.381 7.590 7.299 7.524 8,208 +0.07(+1.01%)
Jan 31, 2007 7.499 7.562 7.449 7.449 6,720 -0.05(-0.67%)
Jan 30, 2007 7.499 7.499 7.299 7.499 11,541 -0.06(-0.74%)
Jan 29, 2007 7.424 7.587 7.424 7.555 10,737 +0.06(+0.75%)
Jan 26, 2007 7.431 7.499 7.424 7.499 12,500 +0.05(+0.67%)
Jan 25, 2007 7.374 7.499 7.337 7.449 11,977 -0.01(-0.08%)
Jan 24, 2007 7.562 7.562 7.293 7.455 11,893 -0.04(-0.58%)
Jan 23, 2007 7.499 7.499 7.481 7.499 16,630 +0.00(+0.00%)
Jan 22, 2007 7.562 7.562 7.493 7.499 12,615 +0.00(+0.00%)
Jan 19, 2007 7.530 7.530 7.499 7.499 528 +0.00(+0.00%)
Jan 18, 2007 7.499 7.505 7.499 7.499 2,440 -0.04(-0.50%)
Jan 17, 2007 7.649 7.649 7.537 7.537 1,760 -0.12(-1.55%)
Jan 16, 2007 7.418 7.655 7.418 7.655 18,075 +0.23(+3.11%)
Jan 12, 2007 7.465 7.465 7.424 7.424 1,040 -0.08(-1.00%)
Jan 11, 2007 7.499 7.499 7.499 7.499 1,264 -0.03(-0.41%)
Jan 10, 2007 7.524 7.530 7.524 7.530 10,561 +0.03(+0.42%)
Jan 09, 2007 7.468 7.499 7.468 7.499 15,857 +0.03(+0.42%)
Jan 08, 2007 7.505 7.506 7.393 7.468 11,201 -0.03(-0.42%)
Jan 05, 2007 7.549 7.593 7.499 7.499 5,440 -0.01(-0.08%)
Jan 04, 2007 7.505 7.505 7.505 7.505 160 -0.12(-1.56%)
Jan 03, 2007 7.668 7.668 7.624 7.624 3,011 -0.06(-0.73%)
Dec 29, 2006 7.493 7.718 7.431 7.680 39,407 +0.27(+3.71%)
Dec 28, 2006 7.493 7.493 7.406 7.406 2,633 +0.04(+0.51%)
Dec 27, 2006 7.331 7.381 7.324 7.368 7,680 -0.09(-1.26%)
Dec 26, 2006 7.499 7.562 7.093 7.462 27,125 -0.04(-0.50%)
Dec 22, 2006 7.499 7.499 7.499 7.499 0 +0.00(+0.00%)
Dec 21, 2006 7.499 7.499 7.499 7.499 16,961 -0.01(-0.17%)
Dec 20, 2006 7.530 7.530 7.499 7.512 27,053 -0.02(-0.25%)
Dec 19, 2006 7.505 7.562 7.499 7.530 65,206 +0.07(+0.96%)
Dec 18, 2006 7.462 7.599 7.459 7.459 18,731 +0.08(+1.15%)
Dec 15, 2006 7.156 7.555 7.156 7.374 171,401 +0.31(+4.42%)
Dec 14, 2006 7.071 7.081 7.062 7.062 2,885 -0.03(-0.44%)
Dec 13, 2006 7.131 7.131 7.093 7.093 1,553 -0.03(-0.48%)
Dec 12, 2006 7.062 7.149 7.062 7.127 4,480 +0.04(+0.57%)
Dec 11, 2006 7.062 7.087 7.062 7.087 53,131 +0.02(+0.35%)
Dec 08, 2006 7.062 7.081 7.062 7.062 2,720 +0.00(+0.00%)
Dec 07, 2006 7.062 7.062 7.062 7.062 22,392 -0.00(-0.00%)
Dec 06, 2006 7.062 7.081 7.062 7.062 66,542 +0.00(+0.00%)
Dec 05, 2006 7.074 7.081 7.062 7.062 47,654 -0.04(-0.62%)
Dec 04, 2006 7.149 7.156 7.062 7.106 30,956 -0.01(-0.18%)
Dec 01, 2006 7.062 7.180 7.062 7.118 35,931 +0.09(+1.24%)
Nov 30, 2006 7.093 7.093 7.031 7.031 4,800 -0.03(-0.44%)
Nov 29, 2006 7.062 7.093 7.062 7.062 10,425 -0.01(-0.18%)
Nov 28, 2006 7.031 7.074 7.031 7.074 4,690 -0.02(-0.26%)
Nov 27, 2006 7.181 7.181 7.093 7.093 1,326 -0.09(-1.30%)
Nov 24, 2006 7.187 7.187 7.187 7.187 0 +0.00(+0.00%)
Nov 22, 2006 7.187 7.187 7.187 7.187 1,600 +0.00(+0.00%)
Nov 21, 2006 7.106 7.187 7.031 7.187 22,651 +0.12(+1.77%)
Nov 20, 2006 7.168 7.187 7.062 7.062 41,189 -0.06(-0.88%)
Nov 17, 2006 7.187 7.187 7.124 7.124 7,682 -0.06(-0.87%)
Nov 16, 2006 7.124 7.193 7.124 7.187 44,950 +0.06(+0.88%)
Nov 15, 2006 7.093 7.131 7.093 7.124 78,167 +0.04(+0.62%)
Nov 14, 2006 7.081 7.124 7.074 7.081 73,047 -0.04(-0.53%)
Nov 13, 2006 7.124 7.156 7.043 7.118 4,618 +0.01(+0.18%)
Nov 10, 2006 7.081 7.156 7.081 7.106 51,898 +0.04(+0.62%)
Nov 09, 2006 7.056 7.099 7.056 7.062 48,984 +0.02(+0.35%)
Nov 08, 2006 7.062 7.062 7.031 7.037 3,680 -0.03(-0.35%)
Nov 07, 2006 7.037 7.062 7.037 7.062 2,907 +0.03(+0.44%)
Nov 06, 2006 7.056 7.062 7.031 7.031 17,840 -0.01(-0.09%)
Nov 03, 2006 7.037 7.037 7.037 7.037 160 -0.04(-0.53%)
Nov 02, 2006 7.074 7.074 7.031 7.074 1,515 -0.02(-0.27%)
Nov 01, 2006 7.093 7.093 7.093 7.093 0 +0.00(+0.00%)
Oct 31, 2006 7.087 7.093 7.087 7.093 4,800 +0.05(+0.71%)
Oct 30, 2006 7.081 7.118 7.037 7.043 18,577 -0.02(-0.27%)
Oct 27, 2006 7.031 7.062 7.031 7.062 7,696 +0.03(+0.36%)
Oct 26, 2006 7.031 7.074 7.031 7.037 3,840 -0.04(-0.53%)
Oct 25, 2006 7.074 7.074 7.056 7.074 1,128 +0.01(+0.18%)
Oct 24, 2006 7.031 7.062 7.031 7.062 107,041 +0.00(+0.00%)
Oct 23, 2006 7.031 7.074 7.031 7.062 29,234 +0.03(+0.36%)
Oct 20, 2006 7.037 7.037 7.037 7.037 1,041 +0.01(+0.08%)
Oct 19, 2006 7.098 7.156 7.031 7.031 28,474 -0.09(-1.31%)
Oct 18, 2006 7.037 7.124 7.037 7.124 9,600 +0.00(+0.00%)
Oct 17, 2006 7.149 7.149 7.124 7.124 539 +0.00(+0.00%)
Oct 16, 2006 7.112 7.156 7.112 7.124 9,044 +0.02(+0.26%)
Oct 13, 2006 7.031 7.106 7.031 7.106 14,143 +0.07(+0.98%)
Oct 12, 2006 7.031 7.055 7.031 7.037 18,777 -0.04(-0.62%)
Oct 11, 2006 7.087 7.087 7.081 7.081 7,307 -0.01(-0.18%)
Oct 10, 2006 7.093 7.124 7.081 7.093 21,854 +0.00(+0.00%)
Oct 09, 2006 7.037 7.093 7.037 7.093 15,361 +0.05(+0.71%)
Oct 06, 2006 7.031 7.043 7.031 7.043 10,721 +0.00(+0.00%)
Oct 05, 2006 7.062 7.068 7.043 7.043 7,680 -0.01(-0.18%)
Oct 04, 2006 7.038 7.062 7.031 7.056 26,074 -0.01(-0.18%)
Oct 03, 2006 7.031 7.093 7.031 7.068 14,483 +0.04(+0.53%)
Oct 02, 2006 7.031 7.031 7.031 7.031 320 -0.06(-0.88%)
Sep 29, 2006 7.112 7.124 7.093 7.093 10,689 +0.00(+0.00%)
Sep 28, 2006 7.093 7.099 7.081 7.093 11,361 -0.02(-0.35%)
Sep 27, 2006 7.112 7.118 7.093 7.118 4,320 +0.02(+0.35%)
Sep 26, 2006 7.074 7.093 7.031 7.093 34,883 +0.01(+0.18%)
Sep 25, 2006 7.031 7.118 6.893 7.081 9,807 +0.02(+0.27%)
Sep 22, 2006 7.062 7.062 7.062 7.062 3,520 +0.00(+0.00%)
Sep 21, 2006 7.093 7.124 6.919 7.062 19,542 +0.00(+0.00%)
Sep 20, 2006 7.031 7.087 7.031 7.062 18,881 +0.03(+0.44%)
Sep 19, 2006 7.031 7.031 7.031 7.031 3,006 -0.02(-0.35%)
Sep 18, 2006 7.062 7.062 7.031 7.056 5,920 -0.01(-0.18%)
Sep 15, 2006 7.037 7.149 7.031 7.068 5,600 -0.04(-0.62%)
Sep 14, 2006 7.124 7.124 7.112 7.112 22,520 +0.00(+0.04%)
Sep 13, 2006 7.031 7.109 7.031 7.109 5,589 +0.08(+1.11%)
Sep 12, 2006 7.049 7.049 7.031 7.031 21,602 -0.02(-0.25%)
Sep 11, 2006 7.124 7.124 7.031 7.049 18,493 -0.04(-0.62%)
Sep 08, 2006 7.124 7.124 7.068 7.093 10,721 +0.00(+0.00%)
Sep 07, 2006 7.093 7.124 7.051 7.093 24,002 +0.03(+0.44%)
Sep 06, 2006 7.062 7.068 7.062 7.062 2,462 -0.06(-0.88%)
Sep 05, 2006 7.062 7.156 7.062 7.124 9,168 +0.06(+0.88%)
Sep 01, 2006 7.031 7.081 7.031 7.062 8,408 +0.01(+0.18%)
Aug 31, 2006 7.031 7.049 7.024 7.049 6,400 -0.05(-0.70%)
Aug 30, 2006 7.093 7.110 7.093 7.099 10,676 +0.02(+0.26%)
Aug 29, 2006 7.062 7.081 7.031 7.081 32,483 -0.03(-0.44%)
Aug 28, 2006 7.112 7.112 7.031 7.112 23,682 +0.02(+0.27%)
Aug 25, 2006 7.093 7.093 7.093 7.093 17,121 +0.03(+0.44%)
Aug 24, 2006 7.062 7.062 7.062 7.062 2,720 +0.00(+0.00%)
Aug 23, 2006 7.093 7.093 7.062 7.062 6,616 +0.03(+0.44%)
Aug 22, 2006 7.037 7.037 7.031 7.031 4,637 -0.04(-0.53%)
Aug 21, 2006 6.968 7.068 6.968 7.068 40,240 -0.05(-0.70%)
Aug 18, 2006 6.956 7.118 6.956 7.118 40,239 +0.07(+0.98%)
Aug 17, 2006 7.018 7.049 6.999 7.049 106,217 +0.03(+0.45%)
Aug 16, 2006 7.024 7.024 6.993 7.018 17,121 +0.02(+0.27%)
Aug 15, 2006 6.999 7.024 6.979 6.999 31,075 +0.01(+0.18%)
Aug 14, 2006 6.999 7.006 6.981 6.987 36,963 -0.03(-0.36%)
Aug 11, 2006 6.968 7.018 6.968 7.012 111,163 +0.04(+0.63%)
Aug 10, 2006 6.943 6.999 6.937 6.968 31,691 +0.00(+0.00%)
Aug 09, 2006 6.968 7.018 6.968 6.968 25,250 -0.01(-0.18%)
Aug 08, 2006 7.018 7.018 6.937 6.981 24,389 -0.02(-0.27%)
Aug 07, 2006 6.981 7.012 6.968 6.999 49,484 +0.00(+0.00%)
Aug 04, 2006 6.981 6.999 6.968 6.999 83,962 +0.03(+0.45%)
Aug 03, 2006 6.868 6.987 6.868 6.968 77,529 +0.10(+1.46%)
Aug 02, 2006 6.812 6.868 6.812 6.868 25,424 +0.05(+0.67%)
Aug 01, 2006 6.812 6.883 6.812 6.822 2,112 -0.08(-1.20%)
Jul 31, 2006 6.843 6.968 6.749 6.906 94,425 +0.11(+1.57%)
Jul 28, 2006 6.749 6.868 6.718 6.799 26,295 +0.05(+0.73%)
Jul 27, 2006 6.812 6.812 6.749 6.749 59,967 -0.06(-0.92%)
Jul 26, 2006 6.749 6.831 6.749 6.812 52,640 -0.01(-0.18%)
Jul 25, 2006 6.812 6.899 6.756 6.824 30,697 -0.04(-0.64%)
Jul 24, 2006 6.874 6.874 6.812 6.868 93,015 -0.02(-0.27%)
Jul 21, 2006 6.931 7.031 6.749 6.887 197,064 -0.04(-0.63%)
Jul 20, 2006 6.931 6.931 6.831 6.931 145,022 +0.02(+0.27%)
Jul 19, 2006 6.937 6.949 6.874 6.912 116,374 +0.03(+0.36%)
Jul 18, 2006 6.856 6.999 6.856 6.887 105,024 +0.01(+0.18%)
Jul 17, 2006 6.906 6.937 6.749 6.874 145,501 -0.03(-0.45%)
Jul 14, 2006 6.974 7.031 6.887 6.906 154,337 -0.14(-2.05%)
Jul 13, 2006 6.968 7.124 6.949 7.050 192,451 +0.05(+0.72%)
Jul 12, 2006 6.937 6.999 6.868 6.999 232,882 +0.06(+0.90%)
Jul 11, 2006 6.937 6.968 6.893 6.937 201,460 -0.03(-0.45%)
Jul 10, 2006 7.031 7.031 6.881 6.968 174,147 -0.06(-0.89%)
Jul 07, 2006 6.874 7.031 6.799 7.031 394,372 +0.16(+2.27%)
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.