MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NECB — Northeast Community Bancorp, Inc.
NasdaqNortheast Community Bancorp, Inc.
$26.78
+0.27(+1.02%)
- O
- 26.55
- H
- 27.14
- L
- 26.55
- V
- 30.08K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$26.78
Period Return+20.2%
Period High$28.94
Period Low$19.27
Avg Daily Volume43.1K
Total Trading Days365
NECB — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $26.55 | $27.14 | $26.55 | $26.78 | +$0.27 | +1.02% | 30,077 | $26.83 | $26.55 $27.14 |
| Oct 5, 2026 | $26.65 | $26.65 | $26.25 | $26.51 | $-0.14 | -0.53% | 32,535 | $26.51 | $26.25 $26.65 |
| Oct 2, 2026 | $26.54 | $27.06 | $26.38 | $26.65 | +$0.31 | +1.18% | 36,675 | $26.65 | $26.38 $27.06 |
| Oct 1, 2026 | $26.03 | $26.53 | $25.63 | $26.34 | +$0.31 | +1.19% | 47,084 | $26.25 | $25.63 $26.53 |
| Sep 30, 2026 | $26.37 | $26.70 | $25.90 | $26.03 | $-0.31 | -1.18% | 30,272 | $26.06 | $25.90 $26.70 |
| Sep 29, 2026 | $26.72 | $26.79 | $26.22 | $26.34 | $-0.29 | -1.09% | 29,717 | $26.43 | $26.22 $26.79 |
| Sep 28, 2026 | $26.77 | $26.93 | $26.50 | $26.63 | $-0.14 | -0.52% | 37,647 | $26.65 | $26.50 $26.93 |
| Sep 25, 2026 | $26.59 | $27.15 | $26.59 | $26.77 | +$0.14 | +0.53% | 34,636 | $26.87 | $26.59 $27.15 |
| Sep 24, 2026 | $26.45 | $26.80 | $26.37 | $26.63 | +$0.25 | +0.95% | 28,331 | $26.64 | $26.37 $26.80 |
| Sep 23, 2026 | $26.83 | $27.00 | $26.28 | $26.38 | $-0.46 | -1.71% | 36,735 | $26.46 | $26.28 $27.00 |
| Sep 22, 2026 | $27.23 | $27.45 | $26.82 | $26.84 | $-0.26 | -0.96% | 36,976 | $26.98 | $26.82 $27.45 |
| Sep 21, 2026 | $27.31 | $27.48 | $27.10 | $27.10 | $-0.19 | -0.70% | 31,481 | $27.21 | $27.10 $27.48 |
| Sep 18, 2026 | $27.07 | $27.29 | $26.79 | $27.29 | $-0.01 | -0.04% | 86,065 | $27.22 | $26.79 $27.29 |
| Sep 17, 2026 | $27.32 | $27.50 | $26.88 | $27.30 | +$0.11 | +0.40% | 38,244 | $27.26 | $26.88 $27.50 |
| Sep 16, 2026 | $27.10 | $27.44 | $26.65 | $27.19 | $-0.03 | -0.11% | 52,836 | $27.17 | $26.65 $27.44 |
| Sep 15, 2026 | $26.95 | $27.24 | $26.88 | $27.22 | +$0.31 | +1.15% | 31,449 | $27.12 | $26.88 $27.24 |
| Sep 14, 2026 | $26.80 | $27.25 | $26.79 | $26.91 | +$0.11 | +0.41% | 36,578 | $26.97 | $26.79 $27.25 |
| Sep 11, 2026 | $27.00 | $27.19 | $26.70 | $26.80 | $-0.15 | -0.56% | 23,862 | $26.84 | $26.70 $27.19 |
| Sep 10, 2026 | $26.68 | $26.95 | $26.59 | $26.95 | +$0.16 | +0.60% | 21,360 | $26.80 | $26.59 $26.95 |
| Sep 9, 2026 | $26.54 | $27.19 | $26.48 | $26.79 | +$0.05 | +0.19% | 37,019 | $26.71 | $26.48 $27.19 |
| Sep 8, 2026 | $27.08 | $27.08 | $26.69 | $26.74 | $-0.43 | -1.56% | 23,716 | $26.86 | $26.69 $27.08 |
| Sep 4, 2026 | $26.75 | $27.17 | $26.75 | $27.17 | +$0.27 | +0.99% | 20,430 | $27.09 | $26.75 $27.17 |
| Sep 3, 2026 | $26.75 | $27.12 | $26.75 | $26.90 | +$0.16 | +0.60% | 16,598 | $26.89 | $26.75 $27.12 |
| Sep 2, 2026 | $26.31 | $27.00 | $26.31 | $26.74 | +$0.54 | +2.06% | 47,405 | $26.80 | $26.31 $27.00 |
| Sep 1, 2026 | $26.38 | $26.95 | $26.06 | $26.20 | $-0.15 | -0.57% | 34,332 | $26.23 | $26.06 $26.95 |
| Aug 31, 2026 | $26.49 | $26.49 | $26.06 | $26.35 | $-0.08 | -0.30% | 30,631 | $26.32 | $26.06 $26.49 |
| Aug 28, 2026 | $26.47 | $26.76 | $26.41 | $26.43 | +$0.06 | +0.23% | 28,448 | $26.57 | $26.41 $26.76 |
| Aug 27, 2026 | $26.25 | $26.48 | $25.97 | $26.37 | +$0.04 | +0.15% | 37,808 | $26.31 | $25.97 $26.48 |
| Aug 26, 2026 | $26.35 | $26.47 | $26.21 | $26.33 | $-0.08 | -0.30% | 34,085 | $26.35 | $26.21 $26.47 |
| Aug 25, 2026 | $26.51 | $26.52 | $26.20 | $26.41 | $-0.08 | -0.30% | 27,378 | $26.36 | $26.20 $26.52 |