Northeast Bank - Price History
Monthly price history for NBN (Northeast Bank)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $54.69 | $54.69 |
| March 2024 | $55.34 | $55.34 |
| February 2024 | $53.39 | $53.39 |
| January 2024 | $54.82 | $54.83 |
| December 2023 | $55.18 | $55.19 |
| November 2023 | $51.26 | $51.27 |
| October 2023 | $47.72 | $47.74 |
| September 2023 | $44.08 | $44.10 |
| August 2023 | $42.47 | $42.49 |
| July 2023 | $47.61 | $47.64 |
| June 2023 | $41.64 | $41.67 |
| May 2023 | $35.82 | $35.84 |
| April 2023 | $36.82 | $36.85 |
| March 2023 | $33.63 | $33.66 |
| February 2023 | $44.04 | $44.08 |
| January 2023 | $47.15 | $47.20 |
| December 2022 | $42.05 | $42.10 |
| November 2022 | $42.29 | $42.34 |
| October 2022 | $42.04 | $42.10 |
| September 2022 | $36.62 | $36.67 |
| August 2022 | $38.72 | $38.77 |
| July 2022 | $39.74 | $39.80 |
| June 2022 | $36.47 | $36.53 |
| May 2022 | $37.75 | $37.81 |
| April 2022 | $37.35 | $37.42 |
| March 2022 | $34.05 | $34.11 |
| February 2022 | $36.35 | $36.42 |
| January 2022 | $36.44 | $36.52 |
| December 2021 | $35.66 | $35.73 |
| November 2021 | $32.32 | $32.39 |
| October 2021 | $33.02 | $33.10 |
| September 2021 | $33.64 | $33.72 |
| August 2021 | $32.66 | $32.74 |
| July 2021 | $31.82 | $31.91 |
| June 2021 | $29.79 | $29.87 |
| May 2021 | $29.28 | $29.36 |
| April 2021 | $28.08 | $28.17 |
| March 2021 | $26.31 | $26.39 |
| February 2021 | $25.89 | $25.97 |
| January 2021 | $25.97 | $26.06 |
| December 2020 | $22.44 | $22.52 |
| November 2020 | $21.71 | $21.78 |
| October 2020 | $19.12 | $19.19 |
| September 2020 | $18.33 | $18.40 |
| August 2020 | $18.59 | $18.66 |
| July 2020 | $18.96 | $19.04 |
| June 2020 | $17.47 | $17.55 |
| May 2020 | $17.08 | $17.16 |
| April 2020 | $16.67 | $16.75 |
| March 2020 | $11.60 | $11.66 |
| February 2020 | $17.71 | $17.80 |
| January 2020 | $19.96 | $20.07 |
| December 2019 | $21.87 | $21.99 |
| November 2019 | $21.48 | $21.60 |
| October 2019 | $21.28 | $21.41 |
| September 2019 | $22.04 | $22.17 |
| August 2019 | $20.86 | $20.99 |
| July 2019 | $21.81 | $21.95 |
| June 2019 | $27.40 | $27.58 |
| May 2019 | $20.53 | $20.66 |
| April 2019 | $21.77 | $21.92 |
| March 2019 | $20.54 | $20.68 |
| February 2019 | $20.14 | $20.28 |
| January 2019 | $19.57 | $19.72 |
| December 2018 | $16.61 | $16.73 |
| November 2018 | $18.48 | $18.62 |
| October 2018 | $18.66 | $18.81 |
| September 2018 | $21.53 | $21.70 |
| August 2018 | $21.63 | $21.80 |
| July 2018 | $21.27 | $21.45 |
| June 2018 | $21.62 | $21.80 |
| May 2018 | $21.62 | $21.80 |
| April 2018 | $19.33 | $19.50 |
| March 2018 | $20.32 | $20.50 |
| February 2018 | $21.76 | $21.95 |
| January 2018 | $22.14 | $22.35 |
| December 2017 | $22.93 | $23.15 |
| November 2017 | $24.42 | $24.65 |
| October 2017 | $25.50 | $25.75 |
| September 2017 | $25.90 | $26.15 |
| August 2017 | $21.39 | $21.60 |
| July 2017 | $21.28 | $21.50 |
| June 2017 | $20.14 | $20.35 |
| May 2017 | $19.15 | $19.35 |
| April 2017 | $16.57 | $16.75 |
| March 2017 | $15.14 | $15.30 |
| February 2017 | $13.60 | $13.75 |
| January 2017 | $13.94 | $14.10 |
| December 2016 | $12.95 | $13.10 |
| November 2016 | $11.62 | $11.75 |
| October 2016 | $11.06 | $11.20 |
| September 2016 | $11.44 | $11.58 |
| August 2016 | $11.25 | $11.39 |
| July 2016 | $11.15 | $11.30 |
| June 2016 | $11.10 | $11.25 |
| May 2016 | $10.79 | $10.94 |
| April 2016 | $11.26 | $11.42 |
| March 2016 | $10.46 | $10.61 |
| February 2016 | $9.77 | $9.91 |
| January 2016 | $10.34 | $10.50 |
| December 2015 | $10.34 | $10.50 |
| November 2015 | $10.56 | $10.72 |
| October 2015 | $10.58 | $10.75 |
| September 2015 | $10.36 | $10.53 |
| August 2015 | $10.27 | $10.44 |
| July 2015 | $10.20 | $10.38 |
| June 2015 | $9.78 | $9.95 |
| May 2015 | $9.73 | $9.90 |
| April 2015 | $9.18 | $9.35 |
| March 2015 | $9.06 | $9.23 |
| February 2015 | $9.24 | $9.41 |
| January 2015 | $8.81 | $8.98 |
| December 2014 | $9.46 | $9.64 |
| November 2014 | $8.95 | $9.12 |
| October 2014 | $8.83 | $9.01 |
| September 2014 | $9.07 | $9.26 |
| August 2014 | $9.23 | $9.42 |
| July 2014 | $9.09 | $9.29 |
| June 2014 | $9.37 | $9.57 |
| May 2014 | $9.40 | $9.60 |
| April 2014 | $9.50 | $9.72 |
| March 2014 | $9.15 | $9.36 |
| February 2014 | $9.04 | $9.25 |
| January 2014 | $9.15 | $9.45 |
| December 2013 | $9.28 | $9.58 |
| November 2013 | $9.21 | $9.51 |
| October 2013 | $9.60 | $10 |
| September 2013 | $9.60 | $10 |
| August 2013 | $9.90 | $10.32 |
| July 2013 | $9.60 | $10.09 |
| June 2013 | $9.20 | $9.67 |
| May 2013 | $9.27 | $9.75 |
| April 2013 | $9.16 | $9.73 |
| March 2013 | $8.89 | $9.44 |
| February 2013 | $9.42 | $10 |
| January 2013 | $8.70 | $9.33 |
| December 2012 | $8.53 | $9.15 |
| November 2012 | $8.57 | $9.19 |
| October 2012 | $8.81 | $9.53 |
| September 2012 | $8.78 | $9.50 |
| August 2012 | $7.87 | $8.52 |
| July 2012 | $7.76 | $8.48 |
| June 2012 | $7.76 | $8.48 |
| May 2012 | $7.91 | $8.65 |
| April 2012 | $9.53 | $10.50 |
| March 2012 | $11.12 | $12.26 |
| February 2012 | $11.57 | $12.75 |
| January 2012 | $11.59 | $12.87 |
| December 2011 | $11.35 | $12.60 |
| November 2011 | $10.81 | $12 |
| October 2011 | $11.42 | $12.75 |
| September 2011 | $11.54 | $12.89 |
| August 2011 | $12.09 | $13.50 |
| July 2011 | $11.10 | $12.50 |
| June 2011 | $12.20 | $13.75 |
| May 2011 | $12.38 | $13.95 |
| April 2011 | $12.79 | $14.50 |
| March 2011 | $12.79 | $14.50 |
| February 2011 | $13.14 | $14.90 |
| January 2011 | $13.52 | $15.43 |
| December 2010 | $13.52 | $15.43 |
| November 2010 | $14.02 | $16 |
| October 2010 | $11.32 | $13.01 |
| September 2010 | $10.44 | $12 |
| August 2010 | $11.31 | $13 |
| July 2010 | $11.16 | $12.91 |
| June 2010 | $10.98 | $12.70 |
| May 2010 | $10.80 | $12.50 |
| April 2010 | $11.28 | $13.05 |
| March 2010 | $12.02 | $14 |
| February 2010 | $10.18 | $11.86 |
| January 2010 | $9.72 | $11.33 |
| December 2009 | $7.18 | $8.45 |
| November 2009 | $7.65 | $9 |
| October 2009 | $8.09 | $9.52 |
| September 2009 | $7.37 | $8.75 |
| August 2009 | $7.58 | $9 |
| July 2009 | $7.42 | $8.90 |
| June 2009 | $6.75 | $8.10 |
| May 2009 | $7.88 | $9.45 |
| April 2009 | $6.54 | $7.85 |
| March 2009 | $6.19 | $7.51 |
| February 2009 | $6.69 | $8.12 |
| January 2009 | $5.68 | $6.90 |
| December 2008 | $5.87 | $7.21 |
| November 2008 | $7.33 | $9 |
| October 2008 | $7.34 | $9.01 |
| September 2008 | $9.30 | $11.52 |
| August 2008 | $8.92 | $11.05 |
| July 2008 | $7.96 | $9.86 |
| June 2008 | $9 | $11.25 |
| May 2008 | $10.82 | $13.52 |
| April 2008 | $10.96 | $13.70 |
| March 2008 | $11.76 | $14.80 |
| February 2008 | $11.92 | $15 |
| January 2008 | $12.20 | $15.35 |
| December 2007 | $11.26 | $14.25 |
| November 2007 | $13.03 | $16.50 |
| October 2007 | $13.04 | $16.60 |
| September 2007 | $13.90 | $17.70 |
| August 2007 | $13.24 | $16.85 |
| July 2007 | $14.66 | $18.75 |
| June 2007 | $14.08 | $18.01 |
| May 2007 | $13.60 | $17.40 |
| April 2007 | $13.81 | $17.75 |
| March 2007 | $14.51 | $18.65 |
| February 2007 | $14.44 | $18.57 |
| January 2007 | $15.33 | $19.80 |
| December 2006 | $14.79 | $19.10 |
| November 2006 | $14.50 | $18.73 |
| October 2006 | $14.64 | $19 |
| September 2006 | $15.07 | $19.55 |
| August 2006 | $15.88 | $20.60 |
| July 2006 | $16.38 | $21.35 |
| June 2006 | $16.12 | $21 |
| May 2006 | $16.12 | $21.01 |
| April 2006 | $16.12 | $21.10 |
| March 2006 | $16.24 | $21.25 |
| February 2006 | $17.12 | $22.40 |
| January 2006 | $18.26 | $23.99 |
| December 2005 | $18.27 | $24 |
| November 2005 | $17.09 | $22.45 |
| October 2005 | $17.05 | $22.40 |
| September 2005 | $16.55 | $21.83 |
| August 2005 | $16.11 | $21.25 |
| July 2005 | $15.47 | $20.40 |
| June 2005 | $15.51 | $20.55 |
| May 2005 | $16.55 | $21.92 |
| April 2005 | $14.94 | $19.79 |
| March 2005 | $15.38 | $20.47 |
| February 2005 | $15.37 | $20.45 |
| January 2005 | $15.93 | $21.29 |
| December 2004 | $17.21 | $23 |
| November 2004 | $16.98 | $22.70 |
| October 2004 | $14.45 | $19.40 |
| September 2004 | $14.06 | $18.88 |
| August 2004 | $14.37 | $19.30 |
| July 2004 | $14.15 | $19 |
| June 2004 | $14.32 | $19.32 |
| May 2004 | $14.40 | $19.43 |
| April 2004 | $14.42 | $19.45 |
| March 2004 | $14.39 | $19.50 |
| February 2004 | $14.32 | $19.40 |
| January 2004 | $14.22 | $19.27 |
| December 2003 | $14.17 | $19.30 |
| November 2003 | $14.87 | $20.25 |
| October 2003 | $13.70 | $18.66 |
| September 2003 | $12.20 | $16.70 |
| August 2003 | $12.24 | $16.75 |
| July 2003 | $12.53 | $17.15 |
| June 2003 | $12 | $16.50 |
| May 2003 | $10.91 | $15 |
| April 2003 | $11 | $15.20 |
| March 2003 | $10.96 | $15.15 |
| February 2003 | $11 | $15.20 |
| January 2003 | $10.56 | $14.60 |
| December 2002 | $10.56 | $14.68 |
| November 2002 | $9.93 | $13.80 |
| October 2002 | $9.71 | $13.50 |
| September 2002 | $9.90 | $13.85 |
| August 2002 | $10.23 | $14.30 |
| July 2002 | $10.19 | $14.25 |
| June 2002 | $10.60 | $14.90 |
| May 2002 | $10.31 | $14.50 |
| April 2002 | $10.16 | $14.35 |
| March 2002 | $10.41 | $14.70 |
| February 2002 | $9.56 | $13.50 |
| January 2002 | $9.49 | $13.40 |
| December 2001 | $9.08 | $12.88 |
| November 2001 | $8.99 | $12.75 |
| October 2001 | $8.53 | $12.10 |
| September 2001 | $8.55 | $12.19 |
| August 2001 | $8.90 | $12.70 |
| July 2001 | $9.03 | $12.94 |
| June 2001 | $9 | $12.90 |
| May 2001 | $8.02 | $11.50 |
| April 2001 | $7.18 | $10.35 |
| March 2001 | $7.07 | $10.20 |
| February 2001 | $7.25 | $10.45 |
| January 2001 | $7.14 | $10.30 |
| December 2000 | $5.95 | $8.62 |
| November 2000 | $5.69 | $8.25 |
| October 2000 | $5.47 | $8 |
| September 2000 | $5.81 | $8.50 |
| August 2000 | $6.33 | $9.25 |
| July 2000 | $5.60 | $8.25 |
| June 2000 | $5.47 | $8.06 |
| May 2000 | $5.47 | $8.06 |
| April 2000 | $5.98 | $8.88 |
| March 2000 | $6.07 | $9 |
| February 2000 | $5.48 | $8.12 |
| January 2000 | $6.32 | $9.44 |
| December 1999 | $5.44 | $8.12 |
| November 1999 | $5.36 | $8 |
| October 1999 | $5.86 | $8.75 |
| September 1999 | $5.66 | $8.50 |
| August 1999 | $6.16 | $9.25 |
| July 1999 | $6.32 | $9.50 |
| June 1999 | $6.37 | $9.62 |
| May 1999 | $6.95 | $10.50 |
| April 1999 | $6.54 | $9.88 |
| March 1999 | $6.59 | $10 |
| February 1999 | $7.58 | $11.50 |
| January 1999 | $7.16 | $10.88 |
| December 1998 | $6.68 | $10.19 |
| November 1998 | $6.64 | $10.12 |
| October 1998 | $7.29 | $11.12 |
| September 1998 | $6.44 | $9.88 |
| August 1998 | $7.18 | $11 |
| July 1998 | $9.83 | $15.12 |
| June 1998 | $9.75 | $15 |
| May 1998 | $11.05 | $17 |
| April 1998 | $11.38 | $17.50 |
| March 1998 | $11.75 | $18.12 |
| February 1998 | $11.70 | $18.06 |
| January 1998 | $12.07 | $18.62 |
| December 1997 | $12.28 | $19 |
| November 1997 | $11.95 | $27.75 |
| October 1997 | $9.91 | $23 |
| September 1997 | $8.16 | $19 |
| August 1997 | $6.23 | $14.50 |
| July 1997 | $6.33 | $14.75 |
| June 1997 | $6.19 | $14.50 |
| May 1997 | $6.14 | $14.38 |
| April 1997 | $5.94 | $14 |
| March 1997 | $5.84 | $13.75 |
| February 1997 | $5.84 | $13.75 |
| January 1997 | $5.63 | $13.25 |
| December 1996 | $5.91 | $14 |
| November 1996 | $5.70 | $13.50 |
| October 1996 | $5.70 | $13.50 |
| September 1996 | $5.46 | $13 |
| August 1996 | $5.51 | $13.12 |
| July 1996 | $5.21 | $12.50 |
| June 1996 | $5.21 | $12.50 |
| May 1996 | $5.21 | $12.50 |
| April 1996 | $5.21 | $12.50 |
| March 1996 | $5.49 | $13.25 |
| February 1996 | $4.97 | $12 |
| January 1996 | $4.66 | $11.25 |
| December 1995 | $4.73 | $11.50 |
| November 1995 | $4.68 | $22.75 |
| October 1995 | $4.55 | $22.12 |
| September 1995 | $4.54 | $7.33 |
| August 1995 | $4.51 | $22 |
| July 1995 | $4.41 | $21.50 |
| June 1995 | $4.39 | $21.50 |
| May 1995 | $4.39 | $21.50 |
| April 1995 | $4.38 | $21.50 |
| March 1995 | $4.38 | $21.50 |
| February 1995 | $4.38 | $21.50 |
| January 1995 | $4.36 | $21.50 |
| December 1994 | $4.36 | $21.50 |
| November 1994 | $4.46 | $22 |
| October 1994 | $4.44 | $22 |
| September 1994 | $4.44 | $22 |
| August 1994 | $4.65 | $23 |
| July 1994 | $4.63 | $23 |
| June 1994 | $4.53 | $22.50 |
| May 1994 | $4.13 | $20.50 |
| April 1994 | $4.43 | $22 |
| March 1994 | $4.21 | $21 |
| February 1994 | $4.41 | $22 |
| January 1994 | $4.41 | $22 |
| December 1993 | $4.80 | $24 |
| November 1993 | $3.95 | $19.75 |
| October 1993 | $3.63 | $18.25 |
| September 1993 | $3.28 | $16.50 |
| August 1993 | $3.14 | $15.75 |
| July 1993 | $3.02 | $15.25 |
| June 1993 | $2.97 | $15 |
| May 1993 | $2.87 | $14.50 |
| April 1993 | $2.76 | $14 |
| March 1993 | $2.83 | $14.38 |
| February 1993 | $2.71 | $13.75 |
| January 1993 | $2.56 | $13 |
| December 1992 | $2.69 | $13.75 |
| November 1992 | $2.54 | $13 |
| October 1992 | $2.53 | $13 |
| September 1992 | $2.38 | $12.25 |
| August 1992 | $2.58 | $13.25 |
| July 1992 | $2.43 | $12.50 |
| June 1992 | $2.12 | $11 |
| May 1992 | $2.27 | $11.75 |
| April 1992 | $2.27 | $11.75 |
| March 1992 | $2.42 | $12.62 |
| February 1992 | $2.42 | $12.62 |
| January 1992 | $2.25 | $11.75 |
| December 1991 | $2.19 | $11.50 |
| November 1991 | $2.19 | $11.50 |
| October 1991 | $2.19 | $11.50 |
| September 1991 | $2.06 | $10.88 |
| August 1991 | $1.99 | $10.50 |
| July 1991 | $1.88 | $10 |
| June 1991 | $1.83 | $9.75 |
| May 1991 | $1.97 | $10.50 |
| April 1991 | $1.91 | $10.25 |
| March 1991 | $2.14 | $11.50 |
| February 1991 | $1.96 | $10.50 |
| January 1991 | $1.89 | $10.25 |
| December 1990 | $2.12 | $11.50 |
| November 1990 | $2.12 | $11.50 |
| October 1990 | $2.12 | $11.50 |
| September 1990 | $2.34 | $12.75 |
| August 1990 | $2.34 | $12.75 |
| July 1990 | $2.39 | $13 |
| June 1990 | $2.25 | $12.25 |
| May 1990 | $1.69 | $9.25 |
| April 1990 | $2.01 | $11 |
| March 1990 | $2.10 | $11.50 |
| February 1990 | $2.08 | $11.50 |
| January 1990 | $2.04 | $11.25 |
| December 1989 | $2.13 | $11.75 |
| November 1989 | $2.40 | $13.25 |
| October 1989 | $2.40 | $13.25 |
| September 1989 | $2.56 | $14.12 |
| August 1989 | $2.54 | $14 |
| July 1989 | $2.70 | $14.88 |
| June 1989 | $2.56 | $14.12 |
| May 1989 | $2.63 | $14.50 |
| April 1989 | $2.76 | $15.25 |
| March 1989 | $2.72 | $15 |
| February 1989 | $2.67 | $14.75 |
| January 1989 | $2.54 | $14 |
| December 1988 | $2.54 | $14 |
| November 1988 | $2.54 | $14 |
| October 1988 | $2.45 | $13.50 |
| September 1988 | $2.49 | $13.75 |
| August 1988 | $2.54 | $14 |
| July 1988 | $2.26 | $12.50 |
| June 1988 | $2.24 | $12.38 |
| May 1988 | $2.17 | $12 |
| April 1988 | $2.40 | $13.25 |
| March 1988 | $2.17 | $12 |
| February 1988 | $2.17 | $12 |
| January 1988 | $2.36 | $13 |
| December 1987 | $2.45 | $13.50 |
| November 1987 | $2.36 | $13 |
| October 1987 | $2.22 | $12.25 |
| September 1987 | $2.63 | $14.50 |
| August 1987 | $2.67 | $14.75 |
NBN
Price: $52.62
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.08%
Payout Ratio: 0.58%
Payout Ratio Range:
Dividend Per Share: 0.04 USD
Earnings Per Share: 7.17 USD
P/E Ratio: 7.90
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Volume: 22500
Market Capitalization: 426.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 37