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 UNCHANGED
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 29, 2015 4.922 4.922 4.922 4.922 187 +0.02(+0.42%)
May 28, 2015 4.874 4.929 4.819 4.901 44,977 -0.07(-1.39%)
May 27, 2015 5.012 5.012 4.922 4.970 8,595 -0.09(-1.77%)
May 26, 2015 5.060 5.060 5.046 5.060 8,593 +0.01(+0.27%)
May 22, 2015 5.046 5.046 5.046 0 -0.05(-0.95%)
May 21, 2015 5.094 5.094 5.094 5.094 145 -0.01(-0.14%)
May 20, 2015 5.101 5.101 5.101 5.101 408 +0.00(+0.00%)
May 19, 2015 5.166 5.166 5.101 5.101 4,539 -0.10(-1.98%)
May 18, 2015 5.204 5.204 5.204 5.204 373 -0.01(-0.26%)
May 15, 2015 5.163 5.225 5.163 5.218 7,430 +0.01(+0.26%)
May 14, 2015 5.239 5.287 5.197 5.204 4,215 +0.03(+0.67%)
May 13, 2015 5.163 5.232 5.163 5.170 3,274 -0.13(-2.47%)
May 11, 2015 5.301 5.301 5.301 36 +0.10(+1.99%)
May 07, 2015 5.197 5.197 5.197 0 +0.00(+0.00%)
May 04, 2015 5.197 5.197 5.197 0 +0.12(+2.30%)
May 01, 2015 5.060 5.108 4.977 5.080 10,135 -0.12(-2.25%)
Apr 30, 2015 4.950 5.349 4.950 5.197 11,243 -0.16(-2.96%)
Apr 28, 2015 5.356 5.356 5.356 84 -0.01(-0.26%)
Apr 27, 2015 5.361 5.424 5.361 5.369 10,582 -0.06(-1.02%)
Apr 24, 2015 5.418 5.425 5.418 5.425 6,115 +0.03(+0.51%)
Apr 23, 2015 5.397 5.397 5.369 5.397 4,856 +0.04(+0.77%)
Apr 22, 2015 5.377 5.431 5.356 5.356 6,163 -0.02(-0.31%)
Apr 21, 2015 5.425 5.425 5.356 5.372 1,920 -0.06(-1.09%)
Apr 20, 2015 5.225 5.459 5.225 5.431 16,926 +0.19(+3.54%)
Apr 17, 2015 5.239 5.252 5.211 5.246 12,797 +0.05(+0.93%)
Apr 16, 2015 5.115 5.211 5.108 5.197 10,613 +0.13(+2.58%)
Apr 15, 2015 4.956 5.122 4.915 5.067 42,758 +0.11(+2.22%)
Apr 14, 2015 5.005 5.005 4.930 4.956 47,423 +0.01(+0.14%)
Apr 13, 2015 4.894 4.956 4.820 4.950 4,798 +0.15(+3.16%)
Apr 10, 2015 4.943 4.943 4.798 4.798 599 -0.07(-1.41%)
Apr 09, 2015 4.833 4.881 4.805 4.867 4,670 +0.00(+0.00%)
Apr 08, 2015 4.922 4.970 4.860 4.867 13,111 -0.08(-1.53%)
Apr 07, 2015 4.922 5.060 4.922 4.943 170,154 +0.00(+0.00%)
Apr 06, 2015 4.784 5.060 4.736 4.943 190,263 +0.17(+3.46%)
Apr 02, 2015 4.777 4.777 4.777 0 +0.06(+1.31%)
Apr 01, 2015 4.784 4.784 4.695 4.715 22,225 -0.02(-0.44%)
Mar 31, 2015 4.736 4.736 4.736 4.736 1,466 +0.01(+0.15%)
Mar 30, 2015 4.716 4.757 4.716 4.729 64,636 -0.03(-0.72%)
Mar 27, 2015 4.764 4.764 4.764 4.764 147 +0.07(+1.46%)
Mar 26, 2015 4.695 4.695 4.695 4.695 733 -0.00(-0.02%)
Mar 25, 2015 4.695 4.709 4.695 4.696 10,404 -0.03(-0.56%)
Mar 24, 2015 4.722 4.722 4.722 4.722 156 -0.01(-0.14%)
Mar 23, 2015 4.702 4.744 4.702 4.729 47,567 +0.01(+0.14%)
Mar 20, 2015 4.716 4.722 4.716 4.722 452 -0.04(-0.86%)
Mar 19, 2015 4.764 4.784 4.764 4.764 2,392 +0.03(+0.72%)
Mar 18, 2015 4.770 4.770 4.729 4.729 1,540 -0.03(-0.72%)
Mar 17, 2015 4.722 4.764 4.722 4.764 16,835 +0.05(+1.02%)
Mar 16, 2015 4.722 4.722 4.702 4.716 1,215 -0.02(-0.43%)
Mar 13, 2015 4.736 4.736 4.716 4.736 5,738 +0.04(+0.88%)
Mar 12, 2015 4.709 4.736 4.695 4.695 4,066 -0.01(-0.15%)
Mar 11, 2015 4.729 4.729 4.702 4.702 5,736 -0.03(-0.58%)
Mar 10, 2015 4.729 4.729 4.729 4.729 161 -0.03(-0.72%)
Mar 09, 2015 4.784 4.784 4.736 4.764 16,067 +0.03(+0.72%)
Mar 06, 2015 4.674 4.729 4.661 4.729 1,761 +0.05(+1.17%)
Mar 04, 2015 4.674 4.674 4.674 1 +0.01(+0.15%)
Mar 03, 2015 4.674 4.695 4.661 4.668 3,915 -0.09(-1.94%)
Mar 02, 2015 4.716 4.760 4.716 4.760 5,052 +0.03(+0.65%)
Feb 27, 2015 4.729 4.729 4.729 4.729 221 -0.01(-0.14%)
Feb 26, 2015 4.736 4.736 4.729 4.736 1,762 -0.01(-0.14%)
Feb 20, 2015 4.743 4.743 4.743 65 +0.01(+0.29%)
Feb 17, 2015 4.729 4.729 4.729 29 -0.04(-0.86%)
Feb 13, 2015 4.770 4.770 4.770 0 +0.00(+0.00%)
Feb 12, 2015 4.775 4.775 4.770 4.770 437 +0.00(+0.00%)
Feb 11, 2015 4.770 4.770 4.770 4.770 148 -0.01(-0.29%)
Feb 10, 2015 4.764 4.784 4.764 4.784 22,909 +0.05(+1.01%)
Feb 05, 2015 4.736 4.736 4.736 0 +0.00(+0.00%)
Feb 04, 2015 4.750 4.764 4.729 4.736 3,421 -0.05(-1.14%)
Feb 03, 2015 4.791 4.791 4.791 4.791 2,232 +0.01(+0.14%)
Feb 02, 2015 4.784 4.784 4.784 4.784 768 +0.03(+0.58%)
Jan 30, 2015 4.729 4.757 4.729 4.757 18,030 +0.00(+0.00%)
Jan 29, 2015 4.661 4.757 4.661 4.757 1,604 +0.03(+0.58%)
Jan 28, 2015 4.729 4.729 4.729 4.729 7,369 -0.04(-0.86%)
Jan 27, 2015 4.743 4.770 4.743 4.770 4,878 +0.10(+2.05%)
Jan 26, 2015 4.750 4.757 4.674 4.674 941 +0.01(+0.29%)
Jan 23, 2015 4.764 4.764 4.626 4.661 6,067 -0.14(-2.86%)
Jan 22, 2015 4.764 4.798 4.764 4.798 14,451 +0.03(+0.72%)
Jan 21, 2015 4.764 4.770 4.764 4.764 8,705 -0.01(-0.29%)
Jan 20, 2015 4.791 4.873 4.764 4.777 17,907 -0.11(-2.24%)
Jan 12, 2015 4.887 4.887 4.887 21 +0.05(+0.99%)
Jan 09, 2015 4.839 4.839 4.839 4.839 15,631 +0.01(+0.28%)
Jan 08, 2015 4.791 4.866 4.764 4.825 5,589 -0.04(-0.85%)
Jan 06, 2015 4.866 4.866 4.866 0 +0.12(+2.59%)
Jan 05, 2015 4.600 4.856 4.600 4.744 3,736 +0.01(+0.14%)
Jan 02, 2015 4.737 4.744 4.505 4.737 3,135 -0.19(-3.88%)
Dec 31, 2014 4.928 4.928 4.928 0 +0.09(+1.83%)
Dec 30, 2014 4.860 4.860 4.675 4.839 2,607 -0.06(-1.25%)
Dec 26, 2014 4.901 4.901 4.901 0 +0.14(+2.87%)
Dec 24, 2014 4.764 4.764 4.764 0 -0.09(-1.83%)
Dec 23, 2014 4.648 4.860 4.593 4.853 9,766 -0.01(-0.14%)
Dec 22, 2014 4.757 4.969 4.757 4.860 35,338 +0.01(+0.14%)
Dec 19, 2014 4.774 4.887 4.761 4.853 32,026 +0.08(+1.57%)
Dec 18, 2014 4.744 4.784 4.696 4.778 23,909 -0.07(-1.41%)
Dec 17, 2014 4.750 4.846 4.750 4.846 26,635 -0.04(-0.84%)
Dec 16, 2014 4.887 4.887 261,188 +0.23(+4.83%)
Dec 15, 2014 4.703 4.716 4.634 4.662 1,607 -0.01(-0.23%)
Dec 11, 2014 4.673 4.673 4.673 1 +0.05(+1.12%)
Dec 10, 2014 4.607 4.739 4.607 4.621 14,086 +0.01(+0.30%)
Dec 09, 2014 4.764 4.764 4.593 4.607 4,968 -0.05(-1.03%)
Dec 08, 2014 4.764 4.764 4.607 4.655 23,498 -0.11(-2.29%)
Dec 05, 2014 4.703 4.764 4.764 6,007 +0.06(+1.31%)
Dec 04, 2014 4.709 4.709 4.703 4.703 3,860 -0.08(-1.57%)
Dec 03, 2014 4.778 4.778 4.778 4.778 15,111 +0.00(+0.01%)
Dec 02, 2014 4.777 4.777 4.777 4.777 219 +0.03(+0.71%)
Dec 01, 2014 4.778 4.778 4.744 4.744 14,502 -0.03(-0.71%)
Nov 28, 2014 4.778 4.778 4.778 4.778 2,418 +0.03(+0.72%)
Nov 26, 2014 4.744 4.744 4.744 0 +0.01(+0.14%)
Nov 25, 2014 4.737 4.737 4.737 4.737 1,214 +0.00(+0.00%)
Nov 24, 2014 4.778 4.778 4.737 4.737 1,037 -0.03(-0.57%)
Nov 21, 2014 4.764 4.764 4.764 4.764 732 +0.09(+1.90%)
Nov 20, 2014 4.675 4.675 4.675 4.675 439 -0.02(-0.44%)
Nov 19, 2014 4.696 4.696 4.675 4.696 1,240 -0.04(-0.86%)
Nov 18, 2014 4.717 4.737 4.709 4.737 21,213 +0.00(+0.00%)
Nov 17, 2014 4.744 4.744 4.730 4.737 5,571 -0.01(-0.14%)
Nov 14, 2014 4.709 4.744 4.709 4.744 5,860 -0.01(-0.14%)
Nov 13, 2014 4.709 4.750 4.709 4.750 1,831 +0.04(+0.87%)
Nov 10, 2014 4.709 4.709 4.709 131 -0.05(-1.13%)
Nov 07, 2014 4.709 4.764 4.709 4.763 18,951 +0.02(+0.41%)
Nov 06, 2014 4.778 4.778 4.744 4.744 44,833 +0.03(+0.72%)
Nov 05, 2014 4.709 4.716 4.707 4.709 13,773 +0.03(+0.73%)
Nov 04, 2014 4.764 4.771 4.675 4.675 40,189 -0.08(-1.58%)
Nov 03, 2014 4.750 4.750 4.750 4.750 3,491 +0.00(+0.00%)
Oct 31, 2014 4.709 4.778 4.703 4.750 2,890 +0.05(+1.02%)
Oct 30, 2014 4.703 4.703 4.703 4.703 732 +0.02(+0.44%)
Oct 29, 2014 4.675 4.696 4.675 4.682 5,470 -0.02(-0.42%)
Oct 28, 2014 4.764 4.771 4.607 4.702 18,685 +0.07(+1.61%)
Oct 27, 2014 4.627 4.668 4.627 4.627 2,344 +0.00(+0.01%)
Oct 24, 2014 4.682 4.682 4.621 4.627 5,498 +0.08(+1.79%)
Oct 23, 2014 4.546 4.546 4.546 4.546 586 -0.13(-2.77%)
Oct 21, 2014 4.559 4.689 4.539 4.675 1,655 -0.08(-1.72%)
Oct 20, 2014 4.552 4.757 4.539 4.757 2,380 -0.01(-0.14%)
Oct 17, 2014 4.784 4.648 4.641 4.764 5,010 +0.12(+2.50%)
Oct 16, 2014 4.805 4.805 4.648 4.648 703 -0.00(-0.07%)
Oct 15, 2014 4.805 4.805 4.648 4.651 2,054 -0.12(-2.50%)
Oct 14, 2014 4.771 4.771 4.771 4.771 209 -0.02(-0.43%)
Oct 13, 2014 4.791 4.791 4.791 4.791 149 +0.04(+0.86%)
Oct 10, 2014 4.750 4.750 4.750 4.750 165 +0.01(+0.14%)
Oct 08, 2014 4.744 4.744 4.744 11 +0.02(+0.43%)
Oct 07, 2014 4.750 4.750 4.723 4.723 1,623 +0.06(+1.31%)
Oct 06, 2014 4.730 4.731 4.662 4.662 2,661 -0.03(-0.58%)
Oct 03, 2014 4.689 4.689 4.655 4.689 11,181 +0.02(+0.44%)
Oct 02, 2014 4.682 4.682 4.669 4.669 437 -0.03(-0.72%)
Oct 01, 2014 4.703 4.709 4.703 4.703 4,304 -0.01(-0.19%)
Sep 30, 2014 4.716 4.723 4.711 4.711 3,538 +0.02(+0.48%)
Sep 29, 2014 4.689 4.689 4.689 4.689 189 -0.01(-0.14%)
Sep 26, 2014 4.716 4.716 4.696 4.696 1,620 -0.05(-1.14%)
Sep 25, 2014 4.723 4.757 4.723 4.750 4,747 +0.03(+0.58%)
Sep 24, 2014 4.716 4.723 4.716 4.723 2,435 -0.01(-0.14%)
Sep 23, 2014 4.731 4.731 4.730 4.730 1,680 +0.00(+0.00%)
Sep 22, 2014 4.730 4.730 4.730 4.730 997 +0.00(+0.00%)
Sep 19, 2014 4.737 4.737 4.730 542 -0.01(-0.16%)
Sep 18, 2014 4.723 4.737 4.723 4.737 1,723 +0.01(+0.30%)
Sep 17, 2014 4.723 4.730 4.723 4.723 2,375 +0.00(+0.00%)
Sep 16, 2014 4.791 4.791 4.716 4.723 4,829 -0.03(-0.71%)
Sep 15, 2014 4.771 4.771 4.723 4.757 2,169 +0.03(+0.72%)
Sep 12, 2014 4.723 4.723 4.723 4.723 616 +0.00(+0.00%)
Sep 11, 2014 4.709 4.723 4.709 4.723 2,202 +0.01(+0.14%)
Sep 10, 2014 4.716 4.716 4.716 4.716 1,812 +0.00(+0.00%)
Sep 09, 2014 4.723 4.744 4.709 4.716 6,108 +0.01(+0.14%)
Sep 08, 2014 4.689 4.709 4.689 4.709 1,037 -0.01(-0.14%)
Sep 05, 2014 4.709 4.716 4.709 4.716 757 +0.00(+0.00%)
Sep 04, 2014 4.723 4.750 4.709 4.716 3,561 -0.03(-0.72%)
Sep 03, 2014 4.716 4.750 4.716 4.750 5,812 +0.03(+0.72%)
Sep 02, 2014 4.709 4.716 4.709 4.716 1,852 +0.01(+0.14%)
Aug 29, 2014 4.709 4.709 4.709 0 -0.03(-0.71%)
Aug 28, 2014 4.709 4.743 4.689 4.743 8,434 +0.03(+0.72%)
Aug 27, 2014 4.730 4.709 4.709 4,003 -0.02(-0.43%)
Aug 26, 2014 4.743 4.757 4.730 4.730 1,765 -0.06(-1.28%)
Aug 25, 2014 4.764 4.791 4.757 4.791 1,197 -0.01(-0.14%)
Aug 22, 2014 4.811 4.811 4.730 4.798 8,093 +0.04(+0.86%)
Aug 21, 2014 4.730 4.730 4.757 220 +0.03(+0.57%)
Aug 20, 2014 4.791 4.825 4.689 4.730 17,884 -0.03(-0.57%)
Aug 19, 2014 4.839 4.839 4.743 4.757 13,003 -0.06(-1.27%)
Aug 18, 2014 4.784 4.825 4.784 4.818 6,636 -0.02(-0.42%)
Aug 15, 2014 4.839 4.839 4.839 4.839 882 +0.12(+2.45%)
Aug 14, 2014 4.716 4.723 4.716 4.723 2,887 -0.02(-0.43%)
Aug 13, 2014 4.750 4.757 4.737 4.743 4,607 +0.02(+0.43%)
Aug 12, 2014 4.716 4.723 4.716 4.723 3,821 +0.00(+0.00%)
Aug 11, 2014 4.784 4.818 4.689 4.723 101,392 +0.01(+0.14%)
Aug 08, 2014 4.737 4.771 4.737 4.716 11,033 -0.02(-0.43%)
Aug 07, 2014 4.737 4.764 4.709 4.737 20,112 +0.01(+0.14%)
Aug 06, 2014 4.737 4.777 4.709 4.730 30,120 -0.03(-0.71%)
Aug 04, 2014 4.764 4.764 4.764 4.764 38 +0.10(+2.04%)
Aug 01, 2014 4.696 4.743 4.669 4.669 2,601 -0.03(-0.58%)
Jul 31, 2014 4.696 4.696 4.696 4.696 774 -0.10(-1.99%)
Jul 30, 2014 4.777 4.791 4.777 4.791 323 +0.12(+2.62%)
Jul 29, 2014 4.723 4.723 4.635 4.669 7,710 -0.05(-1.15%)
Jul 28, 2014 4.737 4.771 4.723 4.723 8,976 -0.05(-1.08%)
Jul 25, 2014 4.737 4.798 4.737 4.775 4,860 +0.07(+1.39%)
Jul 24, 2014 4.791 4.791 4.709 4.709 2,745 +0.00(+0.00%)
Jul 23, 2014 4.726 4.845 4.709 4.709 29,154 -0.09(-1.84%)
Jul 22, 2014 4.737 4.798 4.689 4.798 2,263 +0.11(+2.32%)
Jul 21, 2014 4.839 4.839 4.689 4.689 3,537 +0.05(+1.02%)
Jul 18, 2014 4.696 4.811 4.641 4.641 27,265 -0.05(-1.01%)
Jul 17, 2014 4.709 4.798 4.519 4.689 25,349 -0.01(-0.29%)
Jul 16, 2014 4.750 4.825 4.703 4.703 8,943 -0.05(-1.00%)
Jul 15, 2014 4.777 4.808 4.750 4.750 10,742 -0.04(-0.85%)
Jul 14, 2014 4.839 4.859 4.750 4.791 62,396 -0.01(-0.14%)
Jul 11, 2014 4.825 4.825 4.798 4.798 2,257 +0.02(+0.43%)
Jul 10, 2014 4.798 4.845 4.777 4.777 18,315 -0.06(-1.26%)
Jul 09, 2014 4.839 4.893 4.798 4.839 16,804 +0.03(+0.71%)
Jul 08, 2014 4.845 4.873 4.805 4.805 16,720 -0.09(-1.81%)
Jul 07, 2014 4.805 4.893 4.778 4.893 10,892 +0.09(+1.84%)
Jul 01, 2014 4.805 4.805 4.805 0 +0.02(+0.42%)
Jun 30, 2014 4.865 4.865 4.784 4.784 567 -0.09(-1.81%)
Jun 27, 2014 4.780 4.872 4.757 4.872 1,610 +0.11(+2.27%)
Jun 26, 2014 4.764 4.764 4.764 4.764 192 -0.01(-0.14%)
Jun 24, 2014 4.771 4.771 4.771 93 -0.01(-0.28%)
Jun 23, 2014 4.899 4.899 4.771 4.784 14,183 -0.11(-2.21%)
Jun 20, 2014 4.859 4.893 4.771 4.893 6,468 +0.07(+1.40%)
Jun 19, 2014 4.798 4.872 4.798 4.825 1,148 +0.03(+0.56%)
Jun 18, 2014 4.798 4.798 4.798 4.798 450 +0.00(+0.00%)
Jun 17, 2014 4.798 4.798 4.798 4.798 728 +0.01(+0.14%)
Jun 16, 2014 4.805 4.815 4.791 4.791 2,843 -0.01(-0.28%)
Jun 13, 2014 4.805 4.805 4.805 4.805 199 -0.01(-0.28%)
Jun 12, 2014 4.784 4.818 4.784 4.818 719 +0.09(+2.01%)
Jun 11, 2014 4.723 4.723 4.723 4.723 208 -0.05(-1.13%)
Jun 10, 2014 4.723 4.778 4.778 4.778 360 -0.09(-1.94%)
Jun 06, 2014 4.872 4.872 4.872 4.872 295 +0.10(+2.13%)
Jun 05, 2014 4.764 4.771 4.764 4.771 2,659 +0.01(+0.28%)
Jun 04, 2014 4.757 4.757 4.757 4.757 404 +0.01(+0.29%)
Jun 03, 2014 4.757 4.757 4.744 4.744 1,136 +0.04(+0.86%)
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.