NorthWest Bancorp Stock Price History, NBCT Historical Prices

Add to My Stocks
$13.1 $0 (0%) NBCT stock closing price Feb 21, 2018 (Closing)

NorthWest Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with NorthWest Bancorp price to earnings ratio data. The NorthWest Bancorp stock price history chart shows that the stock price was at a low of $5.5 on Mar 13, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 13.1 13.1 13.1 13.1 300 22.2 2.5
2018-02-16 13.05 13.05 13.05 13.05 398 22.12 2.49
2018-02-15 13 13 13 13 890 22.03 2.48
2018-02-14 13.45 13.3 13 13 5,600 22.03 2.48
2018-02-13 13.2 13.25 13.2 13.25 1,001 22.46 2.53
2018-02-09 12.97 12.97 12.97 12.97 250 21.98 2.48
2018-02-08 13.25 13.25 13.25 13.25 10 22.46 2.53
2018-02-07 13 13 13 13 4,000 22.03 2.48
2018-02-06 13 13.12 12.98 13 12,365 22.03 2.48
2018-02-01 13.1 13.1 13.1 13.1 15,000 20.15 2.68
2018-01-31 13.15 13.15 13.15 13.15 200 20.23 2.69
2018-01-30 12.95 13.08 12.91 13.08 1,300 20.12 2.68
2018-01-23 12.94 13 12.94 13 817 20 2.66
2018-01-22 12.5 12.5 12.5 12.5 1,929 19.23 2.56
2018-01-19 12.7 12.9 12.7 12.9 1,600 19.85 2.64
2018-01-18 12.6 12.6 12.5 12.5 2,800 19.23 2.56
2018-01-17 12.5 12.5 12.5 12.5 1,300 19.23 2.56
2018-01-16 12.5 12.5 12.5 12.5 1,000 19.23 2.56
2018-01-05 12.55 12.55 12.55 12.55 1,000 19.31 2.57
2018-01-03 12.63 12.55 12.55 12.55 2,408 19.31 2.57
2018-01-02 12.5 12.5 12.5 12.5 1,600 19.23 2.56
2017-12-29 12.45 12.45 12.45 12.45 1,000 19.15 2.55
2017-12-26 12.45 12.45 12.45 12.45 7,126 19.15 2.55
2017-12-22 12.45 12.65 12.45 12.45 9,178 19.15 2.55
2017-12-21 12.55 12.55 12.41 12.41 8,878 19.09 2.54
2017-12-20 12.55 12.55 12.55 12.55 4,076 19.31 2.57
2017-12-19 12.55 12.55 12.55 12.55 3,367 19.31 2.57
2017-12-18 12.95 12.95 12.95 12.95 102 19.92 2.65
2017-12-13 12.5 12.75 12.5 12.75 300 19.62 2.61
2017-12-12 12.35 12.35 12.35 12.35 7,211 19 2.53
2017-12-08 12.49 12.49 12.49 12.49 450 19.21 2.56
2017-12-05 12.3 12.3 12.3 12.3 5,819 18.92 2.52
2017-12-04 12.5 12.5 12.5 12.5 3,300 19.23 2.56
2017-12-01 12.2 12.2 12.2 12.2 512 18.77 2.5
2017-11-30 0 0 0 12.39 0 - -
2017-11-29 12.38 12.39 12.38 12.39 200 19.06 2.54
2017-11-28 12.25 12.3 12.25 12.3 10,300 18.92 2.52
2017-11-27 0 0 0 12.2 0 - -
2017-11-24 12.2 12.2 12.2 12.2 910 18.77 2.5
2017-11-23 0 0 0 12.25 0 - -
2017-11-22 12.45 12.75 12.25 12.25 6,025 18.85 2.51
2017-11-21 0 0 0 12.43 0 - -
2017-11-20 12.4 12.43 12.4 12.43 1,100 19.12 2.55
2017-11-17 12.25 12.25 12.25 12.25 254 18.85 2.51
2017-11-16 0 0 0 12.25 0 - -
2017-11-15 0 0 0 12.25 0 - -
2017-11-14 12.25 12.25 12.25 12.25 577 18.85 2.51
2017-11-13 12.35 12.4 12.35 12.4 700 19.08 2.54
2017-11-10 0 0 0 12.25 0 - -
2017-11-09 12.25 12.25 12.25 12.25 2,000 18.85 2.51
2017-11-08 0 0 0 12.2 0 - -
2017-11-07 12.2 12.2 12.2 12.2 4,449 18.77 2.5
2017-11-06 0 0 0 12.4 0 - -
2017-11-03 0 0 0 12.4 0 - -
2017-11-02 0 0 0 12.4 0 - -
2017-11-01 12.4 12.4 12.4 12.4 1,250 19.08 2.54
2017-10-31 12.35 12.35 12.35 12.35 100 19 2.53
2017-10-30 12.3 12.3 12.3 12.3 2,000 18.92 2.52
2017-10-27 12.3 12.3 12.1 12.1 4,549 18.62 2.48
2017-10-26 12.3 12.3 12.3 12.3 300 18.92 2.52
2017-10-25 12.2 12.2 12.2 12.2 2,001 18.77 2.5
2017-10-24 0 0 0 12.2 0 - -
2017-10-23 12.04 12.2 12.04 12.2 15,391 18.77 2.5
2017-10-20 12 12 12 12 9,252 15.79 2.38
2017-10-19 0 0 0 12 0 - -
2017-10-18 12 12 12 12 520 15.79 2.38
2017-10-17 12 12 12 12 506 15.79 2.38
2017-10-16 12 12 12 12 3,999 15.79 2.38
2017-10-13 11.95 11.95 11.95 11.95 500 15.72 2.37
2017-10-12 0 0 0 12 0 - -
2017-10-11 0 0 0 12 0 - -
2017-10-10 11.95 12 11.95 12 4,000 15.79 2.38
2017-10-09 0 0 0 12.04 0 - -
2017-10-06 0 0 0 12.04 0 - -
2017-10-05 0 0 0 12.04 0 - -
2017-10-04 0 0 0 12.04 0 - -
2017-10-03 0 0 0 12.04 0 - -
2017-10-02 11.9 12.04 11.9 12.04 2,058 15.84 2.39
2017-09-29 0 0 0 11.9 46 - -
2017-09-28 11.9 11.9 11.9 11.9 7,600 15.66 2.36
2017-09-27 11.95 11.95 11.9 11.9 5,231 15.66 2.36
2017-09-26 0 0 0 11.9 0 - -
2017-09-25 0 0 0 11.9 0 - -
2017-09-22 0 0 0 11.9 0 - -
2017-09-21 11.9 11.9 11.9 11.9 2,000 15.66 2.36
2017-09-20 11.89 11.93 11.89 11.93 15,150 15.69 2.37
2017-09-19 11.85 11.85 11.85 11.85 6,037 15.59 2.35
2017-09-18 11.85 11.85 11.85 11.85 11,404 15.59 2.35
2017-09-15 0 0 0 11.85 18 - -
Get more Data

NorthWest Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price13.25Feb 08,2018
Min Stock Price5.5Mar 13,2013
Avg Stock Price9.16

NorthWest Bancorp Historical PE ratio: Past 5 years

Max PE Ratio30.68Apr 11,2013
Min PE Ratio8.73Nov 12,2013
Avg PE Ratio14.08

NorthWest Bancorp Historical PS ratio: Past 5 years

Max PS Ratio2.69Jan 31,2018
Min PS Ratio0.74Mar 13,2013
Avg PS Ratio1.87

NorthWest Bancorp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in NorthWest Bancorp stock analysis. The price movement is easily depicted in the NorthWest Bancorp stock price history chart. The daily volume changes indicate the investor interest in the stock. NBCT stock saw an opening price of $0, and a closing price of $13.1 on Feb 21, 2018. NorthWest Bancorp historical P/S ratio was at a high of 2.69 on Jan 31, 2018 and a low of 0.74 on Mar 13, 2013.