Northeast Community Bancorp, Inc. (NECB)
NASDAQ: NECB · Real-Time Price · USD
22.83
0.00 (0.00%)
Jan 13, 2026, 4:00 PM EST - Market open
NECB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 22.99 | 23.27 | 22.54 | 22.83 | 22.83 | -0.04% | 42,162 |
| Jan 12, 2026 | 22.65 | 23.07 | 22.50 | 22.84 | 22.84 | -0.04% | 67,065 |
| Jan 9, 2026 | 22.86 | 23.11 | 22.54 | 22.85 | 22.85 | -0.13% | 47,841 |
| Jan 8, 2026 | 22.17 | 23.18 | 22.17 | 22.88 | 22.88 | 2.92% | 56,284 |
| Jan 7, 2026 | 22.38 | 22.51 | 21.81 | 22.23 | 22.23 | -0.89% | 71,308 |
| Jan 6, 2026 | 22.60 | 22.86 | 22.24 | 22.43 | 22.43 | -1.49% | 97,691 |
| Jan 5, 2026 | 22.68 | 23.25 | 22.51 | 22.77 | 22.77 | - | 53,024 |
| Jan 2, 2026 | 22.82 | 23.00 | 22.17 | 22.77 | 22.57 | 0.71% | 87,190 |
| Dec 31, 2025 | 22.86 | 23.00 | 22.60 | 22.61 | 22.41 | -0.70% | 48,447 |
| Dec 30, 2025 | 22.94 | 23.11 | 22.77 | 22.77 | 22.57 | -0.57% | 32,677 |
| Dec 29, 2025 | 22.96 | 23.04 | 22.81 | 22.90 | 22.70 | -0.26% | 39,236 |
| Dec 26, 2025 | 22.79 | 23.16 | 22.79 | 22.96 | 22.76 | 0.35% | 30,748 |
| Dec 24, 2025 | 22.97 | 23.25 | 22.86 | 22.88 | 22.68 | -0.69% | 12,168 |
| Dec 23, 2025 | 22.91 | 23.40 | 22.81 | 23.04 | 22.84 | 0.09% | 29,786 |
| Dec 22, 2025 | 23.10 | 23.48 | 22.99 | 23.02 | 22.82 | -0.35% | 32,741 |
| Dec 19, 2025 | 23.73 | 23.74 | 22.75 | 23.10 | 22.90 | -3.31% | 70,665 |
| Dec 18, 2025 | 23.84 | 23.92 | 23.52 | 23.89 | 23.68 | 1.40% | 39,120 |
| Dec 17, 2025 | 23.32 | 24.13 | 23.32 | 23.56 | 23.35 | -0.63% | 41,038 |
| Dec 16, 2025 | 23.62 | 23.85 | 23.26 | 23.71 | 23.50 | 0.81% | 50,931 |
| Dec 15, 2025 | 23.64 | 23.67 | 23.36 | 23.52 | 23.31 | 0.90% | 42,229 |
| Dec 12, 2025 | 23.87 | 24.08 | 23.25 | 23.31 | 23.11 | -1.85% | 68,656 |
| Dec 11, 2025 | 23.37 | 23.87 | 23.24 | 23.75 | 23.54 | 1.67% | 69,368 |
| Dec 10, 2025 | 22.72 | 23.50 | 22.72 | 23.36 | 23.15 | 2.37% | 80,455 |
| Dec 9, 2025 | 22.03 | 22.94 | 22.03 | 22.82 | 22.62 | 4.25% | 76,856 |
| Dec 8, 2025 | 22.02 | 22.11 | 21.30 | 21.89 | 21.70 | -0.18% | 43,859 |
| Dec 5, 2025 | 21.77 | 21.93 | 21.68 | 21.93 | 21.74 | -0.11% | 42,008 |
| Dec 4, 2025 | 22.07 | 22.19 | 21.71 | 21.96 | 21.76 | -0.57% | 36,874 |
| Dec 3, 2025 | 21.49 | 22.09 | 21.40 | 22.08 | 21.89 | 3.42% | 52,309 |
| Dec 2, 2025 | 21.40 | 21.61 | 21.25 | 21.35 | 21.16 | -0.33% | 41,358 |
| Dec 1, 2025 | 21.08 | 21.62 | 21.03 | 21.42 | 21.23 | 1.23% | 45,014 |
| Nov 28, 2025 | 21.39 | 21.39 | 21.00 | 21.16 | 20.97 | -0.75% | 20,757 |
| Nov 26, 2025 | 21.16 | 21.38 | 21.01 | 21.32 | 21.13 | 0.71% | 77,018 |
| Nov 25, 2025 | 20.48 | 21.32 | 20.48 | 21.17 | 20.98 | 3.93% | 79,809 |
| Nov 24, 2025 | 20.08 | 20.45 | 19.96 | 20.37 | 20.19 | 0.54% | 52,279 |
| Nov 21, 2025 | 19.48 | 20.37 | 19.48 | 20.26 | 20.08 | 3.84% | 53,981 |
| Nov 20, 2025 | 19.86 | 20.04 | 19.39 | 19.51 | 19.34 | -0.56% | 51,396 |
| Nov 19, 2025 | 19.52 | 19.70 | 19.42 | 19.62 | 19.45 | 0.20% | 27,163 |
| Nov 18, 2025 | 19.54 | 19.78 | 19.41 | 19.58 | 19.41 | 0.36% | 42,606 |
| Nov 17, 2025 | 20.19 | 20.19 | 19.46 | 19.51 | 19.34 | -3.99% | 35,613 |
| Nov 14, 2025 | 20.32 | 20.50 | 19.69 | 20.32 | 20.14 | -0.10% | 40,024 |
| Nov 13, 2025 | 20.05 | 20.49 | 19.93 | 20.34 | 20.16 | 0.94% | 62,518 |
| Nov 12, 2025 | 20.38 | 20.53 | 20.02 | 20.15 | 19.97 | -0.30% | 51,993 |
| Nov 11, 2025 | 19.99 | 20.23 | 19.96 | 20.21 | 20.03 | 0.65% | 21,872 |
| Nov 10, 2025 | 20.02 | 20.19 | 19.68 | 20.08 | 19.90 | 1.57% | 30,276 |
| Nov 7, 2025 | 19.52 | 19.89 | 19.50 | 19.77 | 19.60 | 0.51% | 38,521 |
| Nov 6, 2025 | 20.19 | 20.19 | 19.59 | 19.67 | 19.50 | -2.29% | 32,268 |
| Nov 5, 2025 | 20.09 | 20.30 | 19.90 | 20.13 | 19.95 | 0.45% | 59,048 |
| Nov 4, 2025 | 19.93 | 20.19 | 19.80 | 20.04 | 19.86 | 0.30% | 42,545 |
| Nov 3, 2025 | 19.65 | 20.21 | 19.50 | 19.98 | 19.80 | 1.73% | 51,113 |
| Oct 31, 2025 | 19.87 | 19.99 | 19.27 | 19.64 | 19.47 | -2.00% | 167,510 |