Northeast Community Bancorp Stock Price History, NECB Historical Prices

Add to My Stocks
$11.01 $0.26 (2.42%) NECB stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Northeast Community Bancorp stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Northeast Community Bancorp price to earnings ratio data. The Northeast Community Bancorp stock price history chart shows that the stock price was at a high of $11.36 on May 17, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 10.88 11.01 10.88 11.01 800 - -
2018-06-20 10.85 10.85 10.85 10.85 700 - -
2018-06-19 10.75 10.9 10.75 10.9 10,450 - -
2018-06-18 10.85 10.85 10.85 10.85 1,100 - -
2018-06-11 10.85 10.85 10.85 10.85 100 - -
2018-06-08 10.8 10.9 10.8 10.85 19,827 - -
2018-06-07 10.85 10.9 10.83 10.85 5,750 - -
2018-06-06 10.75 10.9 10.75 10.85 7,500 - -
2018-06-04 10.7 10.85 10.7 10.85 2,400 - -
2018-06-01 10.95 10.95 10.95 10.95 813 - -
2018-05-31 11.05 11.05 11.05 11.05 500 - -
2018-05-30 0 0 0 11 0 - -
2018-05-29 11.1 11.1 11 11 7,490 - -
2018-05-25 11.2 11.2 11.15 11.15 17,050 - -
2018-05-24 11.15 11.15 11.15 11.15 1,000 - -
2018-05-23 11.25 11.25 11.15 11.15 1,598 - -
2018-05-22 11.25 11.25 11.1 11.15 6,315 - -
2018-05-21 11.25 11.25 11.25 11.25 7,524 - -
2018-05-18 11.36 11.36 11.25 11.25 3,300 - -
2018-05-17 11.36 11.36 11.36 11.36 100 - -
2018-05-16 11 11.2 10.95 11.13 70,006 - -
2018-05-15 10.95 10.98 10.8 10.8 1,900 - -
2018-05-14 10.95 10.95 10.8 10.8 1,100 - -
2018-05-11 10.95 10.95 10.75 10.75 933 - -
2018-05-10 10.71 10.87 10.71 10.75 2,478 - -
2018-05-09 10.7 10.75 10.7 10.7 5,700 - -
2018-05-08 10.61 10.75 10.6 10.6 5,331 - -
2018-05-07 10.5 10.6 10.5 10.6 1,554 - -
2018-05-04 10.3 10.55 10.3 10.55 14,997 - -
2018-05-03 0 0 0 10.3 0 - -
2018-05-02 10.25 10.3 10.25 10.3 3,354 - -
2018-05-01 10.15 10.3 10.15 10.2 12,274 - -
2018-04-30 10.05 10.05 10.05 10.05 200 - -
2018-04-27 10.05 10.25 10 10.25 39,404 - -
2018-04-26 0 0 0 10.05 1 - -
2018-04-25 10.05 10.05 10.03 10.05 5,500 - -
2018-04-24 10 10 9.95 10 2,800 - -
2018-04-23 9.9 10.09 9.9 10 12,660 - -
2018-04-20 9.9 10 9.8 10 16,150 - -
2018-04-19 9.88 9.9 9.85 9.9 14,660 - -
2018-04-18 0 0 0 10.05 60 - -
2018-04-17 10.01 10.08 10.01 10.05 1,300 - -
2018-04-16 0 0 0 10 0 - -
2018-04-13 10 10 10 10 1,000 - -
2018-04-12 10.1 10.15 9.82 9.82 24,919 - -
2018-04-11 9.83 9.83 9.82 9.82 750 - -
2018-04-10 10 10 10 10 3,350 - -
2018-04-09 9.95 10.09 9.95 10 900 - -
2018-04-06 10 10.09 10 10 3,100 - -
2018-04-05 9.9 10 9.9 10 3,774 - -
2018-04-04 10 10 9.85 9.85 1,640 - -
2018-04-03 10.12 10.23 10.12 10.23 2,000 - -
2018-04-02 10.25 10.25 10.25 10.25 100 - -
2018-03-30 0 0 0 10.25 0 - -
2018-03-29 10.13 10.25 10.13 10.25 996 - -
2018-03-28 0 0 0 10.25 0 - -
2018-03-27 0 0 0 10.25 0 - -
2018-03-26 10.25 10.25 10.25 10.25 1,100 - -
2018-03-23 10.25 10.25 9.95 10.25 2,275 - -
2018-03-22 10.2 10.35 10 10.25 6,440 - -
2018-03-21 10.26 10.26 10.25 10.25 260 - -
2018-03-20 10.35 10.35 10.25 10.25 8,025 - -
2018-03-19 10.25 10.25 10.25 10.25 850 - -
2018-03-16 0 0 0 10.21 0 - -
2018-03-15 10.45 10.49 10.21 10.21 3,145 - -
2018-03-14 10.4 10.49 10.4 10.49 6,090 - -
2018-03-13 10.45 10.45 10.45 10.45 300 - -
2018-03-12 10.4 10.45 10.4 10.45 3,059 - -
2018-03-09 10.3 10.35 10.3 10.3 4,000 - -
2018-03-08 10.3 10.3 10.25 10.25 4,090 - -
2018-03-07 10.15 10.4 10.15 10.22 10,865 - -
2018-03-06 10.15 10.2 10.1 10.1 10,083 - -
2018-03-05 0 0 0 10.1 0 - -
2018-03-02 10.1 10.1 10.1 10.1 75 - -
2018-03-01 0 0 0 10.25 0 - -
2018-02-28 0 0 0 10.25 0 - -
2018-02-27 10.05 10.25 10.05 10.25 1,901 - -
2018-02-26 0 0 0 10.15 0 - -
2018-02-23 0 0 0 10.15 0 - -
2018-02-22 10.11 10.2 10.11 10.15 32,000 - -
2018-02-21 10.11 10.15 10.11 10.15 41,100 - -
2018-02-20 0 0 0 10.08 0 - -
2018-02-19 0 0 0 10.08 0 - -
2018-02-16 10.15 10.15 10.08 10.08 1,000 - -
2018-02-15 10.15 10.15 10.15 10.15 300 - -
2018-02-14 0 0 0 10.15 0 - -
2018-02-13 10.12 10.15 10.1 10.15 1,450 - -
2018-02-12 10.31 10.31 10 10 6,000 - -
2018-02-09 10.36 10.38 10.31 10.31 420 - -
Get more Data

Northeast Community Bancorp Stock History Chart

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

Northeast Community Bancorp Stock Price History: Past 5 years

Max Stock Price11.36May 17,2018
Min Stock Price6.06Jun 25,2013
Avg Stock Price7.76

Northeast Community Bancorp Historical PE ratio: Past 5 years

Max PE Ratio82.22Apr 25,2014
Min PE Ratio66.6Oct 23,2014
Avg PE Ratio73.63

Northeast Community Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.43Nov 29,2013
Min PS Ratio3.34Jun 25,2013
Avg PS Ratio3.99

NECB Industry Peers

Company Price Change (%)
Bay Bancorp (BYBK)13.30 (0%)
Royal Bancshares Of Pennsylvania (RBPAA)4.520.05 (1.09%)
Cms Bancorp (CMSB)13.250.06 (0.45%)
Gouverneur Bancorp (GOVB)15.90 (0%)
Carver Bancorp (CARV)5.320.16 (2.92%)
Astoria Financial (AF)21.50.13 (0.6%)
Elmira Savings Bank Ny (ESBK)20.50.05 (0.24%)

We provide Northeast Community Bancorp share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Northeast Community Bancorp stock analysis. The price movement is easily depicted in the Northeast Community Bancorp stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. NECB stock closed at $11.01 and traded with a volume of 800 on the last trading day. The company's P/S ratio was at a high of 4.43 on Nov 29, 2013 according to our Northeast Community Bancorp stock history data.