NorthWest Bancorp Stock Price History (OTCMKTS:NBCT)

Add to My Stocks
$10 $0.19 (1.94%) NBCT stock closing price Dec 08, 2016 (Closing)

View and download NorthWest Bancorp stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with NorthWest Bancorp P/E ratio, and PS ratio. The NorthWest Bancorp stock price history chart shows that the stock price was at a high of 10 on 01 Dec, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0810.0010.0010.0010.00139214.712.03
2016-12-0210.2510.259.819.81330014.432.00
2016-12-019.8010.009.8010.00220414.712.03
2016-11-309.909.959.909.95256814.632.02
2016-11-299.809.809.809.80123714.411.99
2016-11-280.000.000.009.850N/AN/A
2016-11-259.769.859.769.85260014.492.00
2016-11-240.000.000.009.800N/AN/A
2016-11-239.759.859.759.801098514.411.99
2016-11-229.559.859.559.851070014.492.00
2016-11-219.509.509.509.5030113.971.93
2016-11-189.509.609.459.45210013.901.92
2016-11-179.509.509.509.50100013.971.93
2016-11-169.259.259.259.25677813.601.88
2016-11-159.219.219.219.21100013.541.87
2016-11-149.359.359.219.25794813.601.88
2016-11-119.219.219.219.21200013.541.87
2016-11-100.000.000.009.300N/AN/A
2016-11-099.269.309.269.3072513.681.89
2016-11-080.000.000.009.210N/AN/A
2016-11-070.000.000.009.210N/AN/A
2016-11-049.219.219.219.21100013.541.87
2016-11-030.000.000.009.210N/AN/A
2016-11-029.219.219.219.2199613.541.87
2016-11-010.000.000.009.240N/AN/A
2016-10-310.000.000.009.240N/AN/A
2016-10-289.249.249.249.24112013.591.88
2016-10-270.000.000.009.210N/AN/A
2016-10-269.219.219.219.2116413.541.87
2016-10-250.000.000.009.350N/AN/A
2016-10-249.319.359.319.35100013.751.90
2016-10-219.209.209.209.2069913.531.87
2016-10-200.000.000.009.170N/AN/A
2016-10-190.000.000.009.170N/AN/A
2016-10-180.000.000.009.170N/AN/A
2016-10-170.000.000.009.170N/AN/A
2016-10-140.000.000.009.170N/AN/A
2016-10-139.179.179.179.172000015.542.00
2016-10-129.179.219.179.179999315.542.00
2016-10-119.179.179.179.173570015.542.00
2016-10-109.179.179.179.1756715.542.00
2016-10-079.219.219.219.21100015.612.01
2016-10-069.219.219.209.211030315.612.01
2016-10-059.209.209.209.20340715.592.01
2016-10-049.269.269.169.25600015.682.02
2016-10-030.000.000.009.260N/AN/A
2016-09-309.299.299.269.26280015.702.02
2016-09-290.000.000.009.260N/AN/A
2016-09-280.000.000.009.260N/AN/A
2016-09-270.000.000.009.260N/AN/A
2016-09-260.000.000.009.260N/AN/A
2016-09-230.000.000.009.260N/AN/A
2016-09-220.000.000.009.260N/AN/A
2016-09-210.000.000.009.260N/AN/A
2016-09-200.000.000.009.260N/AN/A
2016-09-199.289.289.269.26125214.252.03
2016-09-160.000.000.009.280N/AN/A
2016-09-150.000.000.009.280N/AN/A
2016-09-140.000.000.009.280N/AN/A
2016-09-130.000.000.009.280N/AN/A
2016-09-129.289.289.289.2878814.282.04
2016-09-099.289.289.289.2850014.282.04
2016-09-089.359.359.359.3551914.392.05
2016-09-070.000.000.009.350N/AN/A
2016-09-069.379.379.359.3520014.392.05
2016-09-050.000.000.009.350N/AN/A
2016-09-020.000.000.009.350N/AN/A
2016-09-010.000.000.009.350N/AN/A
2016-08-310.000.000.009.350N/AN/A
2016-08-300.000.000.009.350N/AN/A
2016-08-290.000.000.009.350N/AN/A
2016-08-260.000.000.009.3519N/AN/A
2016-08-250.000.000.009.350N/AN/A
2016-08-240.000.000.009.350N/AN/A
2016-08-239.379.379.359.3563614.392.05
2016-08-220.000.000.009.390N/AN/A
2016-08-190.000.000.009.390N/AN/A
2016-08-189.379.399.379.3960014.452.06
2016-08-170.000.000.009.350N/AN/A
2016-08-169.359.359.359.35919914.392.05
2016-08-159.399.399.399.3950014.452.06
2016-08-129.359.359.359.35400014.392.05
2016-08-110.000.000.009.260N/AN/A
2016-08-100.000.000.009.260N/AN/A
2016-08-090.000.000.009.260N/AN/A
2016-08-089.269.269.269.26200214.252.03
2016-08-050.000.000.009.400N/AN/A
2016-08-040.000.000.009.400N/AN/A
2016-08-030.000.000.009.400N/AN/A
Get more Data

NorthWest Bancorp Stock Chart

View NBCT PE ratio, PS ratio stocks charts and compare with peers.
NBCT Chart
Note: Compare NorthWest Bancorp stock price history with the index and industry peers.

NorthWest Bancorp Historical Prices: Past 5 years

Max Stock Price 10 Apr 15,2015
Min Stock Price 4 Dec 13,2011
Avg Stock Price 7.75

NorthWest Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 30.68 Apr 11,2013
Min PE Ratio 8.73 Nov 12,2013
Avg PE Ratio 12.99

NorthWest Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.45 Feb 03,2016
Min PS Ratio 0.51 Dec 13,2011
Avg PS Ratio 1.55

NBCT Industry Peers

Company Price Change (%)
State Bank Corp (SBAZ)7.350.05 (0.68%)
Capital Pacific (CPBO)15.60 (0%)
First Federal Of Northern Michigan (FFNM)7.650.15 (2%)
Clarkston Financial (CKFC)50.5 (11.11%)
Commercial National Financial (CEFC)11.250.25 (2.27%)
Fentura Finacial (FETM)15.950.4 (2.57%)
Flagstar Bancorp (FBC)28.940.91 (3.25%)

NorthWest Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in NorthWest Bancorp stock analysis. NorthWest Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 9.81 and 0 shares of NBCT were traded on 06 Dec, 2016. NorthWest Bancorp historical P/S ratio was at a high of 2.45 on 03 Feb, 2016 and a low of 0.35 on 16 Feb, 2010. .