Skip to main content

Natl Bankshares Inc (NQ: NKSH )

29.68 -0.30 (-1.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 25.37 25.41 25.14 25.35 20,920 -0.01(-0.06%)
Nov 27, 2015 25.41 25.41 25.35 25.37 8,691 -0.04(-0.14%)
Nov 25, 2015 25.39 25.40 25.40 25.40 15,160 -0.01(-0.03%)
Nov 24, 2015 24.98 25.41 24.98 25.41 10,086 +0.20(+0.81%)
Nov 23, 2015 25.23 25.23 25.00 25.20 21,416 -0.03(-0.11%)
Nov 20, 2015 25.38 25.38 25.06 25.23 11,062 -0.14(-0.56%)
Nov 19, 2015 25.28 25.37 24.32 25.37 11,218 +0.18(+0.73%)
Nov 18, 2015 24.87 25.23 24.22 25.19 19,456 +0.48(+1.94%)
Nov 17, 2015 24.39 24.88 24.07 24.71 13,908 +0.32(+1.30%)
Nov 16, 2015 24.43 24.52 23.74 24.39 25,488 +0.36(+1.50%)
Nov 13, 2015 24.36 24.94 23.93 24.03 19,555 -0.25(-1.02%)
Nov 12, 2015 24.54 24.69 24.05 24.28 16,408 -0.42(-1.68%)
Nov 11, 2015 24.59 25.10 24.27 24.69 13,713 +0.14(+0.56%)
Nov 10, 2015 24.13 24.58 23.65 24.56 38,393 +0.46(+1.90%)
Nov 09, 2015 24.27 24.48 24.01 24.10 17,801 -0.15(-0.60%)
Nov 06, 2015 23.31 24.24 23.22 24.24 46,141 +0.94(+4.05%)
Nov 05, 2015 22.90 23.31 22.78 23.30 28,284 +0.08(+0.36%)
Nov 04, 2015 22.94 23.34 22.54 23.22 26,294 +0.46(+2.04%)
Nov 03, 2015 23.22 23.44 22.46 22.75 27,651 -0.31(-1.35%)
Nov 02, 2015 22.77 23.17 22.32 23.07 32,853 +0.42(+1.87%)
Oct 30, 2015 24.60 24.60 22.31 22.64 11,068 -2.01(-8.16%)
Oct 29, 2015 24.46 25.30 24.46 24.65 10,153 +0.18(+0.74%)
Oct 28, 2015 23.76 24.48 22.94 24.47 22,756 +0.85(+3.58%)
Oct 27, 2015 24.48 25.04 23.49 23.63 32,153 -1.05(-4.24%)
Oct 26, 2015 24.83 25.49 24.34 24.67 49,228 -0.21(-0.86%)
Oct 23, 2015 24.27 24.89 23.98 24.89 24,118 +0.56(+2.31%)
Oct 22, 2015 23.93 24.41 23.36 24.33 48,517 +0.62(+2.60%)
Oct 21, 2015 23.82 23.92 23.48 23.71 8,502 +0.11(+0.47%)
Oct 20, 2015 23.70 24.92 23.47 23.60 76,398 -0.05(-0.21%)
Oct 19, 2015 23.75 23.75 23.44 23.65 12,930 -0.17(-0.73%)
Oct 16, 2015 23.93 23.93 23.37 23.82 13,252 -0.01(-0.03%)
Oct 15, 2015 23.45 23.87 23.10 23.83 29,044 +0.55(+2.38%)
Oct 14, 2015 23.40 23.93 23.21 23.27 27,177 -0.24(-1.00%)
Oct 13, 2015 23.27 23.58 23.27 23.51 14,047 +0.15(+0.65%)
Oct 12, 2015 22.88 23.38 22.72 23.36 15,080 +0.48(+2.09%)
Oct 09, 2015 22.77 22.88 22.70 22.88 8,024 +0.22(+0.98%)
Oct 08, 2015 22.55 22.74 22.24 22.66 21,694 +0.06(+0.25%)
Oct 07, 2015 22.33 22.86 22.22 22.60 13,762 +0.40(+1.78%)
Oct 06, 2015 22.18 22.30 21.87 22.21 25,493 +0.05(+0.22%)
Oct 05, 2015 22.09 22.19 21.91 22.16 9,902 +0.45(+2.08%)
Oct 02, 2015 21.50 21.71 20.98 21.71 15,126 +0.15(+0.71%)
Oct 01, 2015 21.62 21.99 21.47 21.55 16,046 -0.02(-0.10%)
Sep 30, 2015 21.71 21.99 21.16 21.57 20,894 +0.06(+0.29%)
Sep 29, 2015 21.53 21.82 21.43 21.51 10,122 +0.08(+0.39%)
Sep 28, 2015 21.41 21.56 21.39 21.43 6,908 -0.05(-0.23%)
Sep 25, 2015 22.12 22.19 21.48 21.48 38,182 -0.56(-2.55%)
Sep 24, 2015 21.74 22.14 21.45 22.04 15,846 +0.19(+0.86%)
Sep 23, 2015 21.32 21.85 21.32 21.85 4,898 +0.26(+1.19%)
Sep 22, 2015 21.28 21.67 21.26 21.59 13,086 +0.15(+0.68%)
Sep 21, 2015 21.39 21.63 21.28 21.45 7,198 +0.21(+0.98%)
Sep 18, 2015 21.19 21.34 21.06 21.24 28,232 -0.28(-1.29%)
Sep 17, 2015 21.44 21.52 21.20 21.52 17,354 +0.08(+0.39%)
Sep 16, 2015 21.41 21.60 21.15 21.44 21,266 -0.06(-0.29%)
Sep 15, 2015 21.15 21.50 21.03 21.50 8,497 +0.20(+0.96%)
Sep 14, 2015 21.21 21.41 21.15 21.29 10,438 +0.06(+0.28%)
Sep 11, 2015 21.07 21.26 20.94 21.23 15,759 +0.01(+0.03%)
Sep 10, 2015 20.96 21.41 20.96 21.23 22,028 -0.10(-0.49%)
Sep 09, 2015 21.68 21.68 21.12 21.33 13,680 -0.17(-0.77%)
Sep 08, 2015 21.79 21.91 21.29 21.50 22,413 +0.01(+0.03%)
Sep 04, 2015 21.44 21.49 21.49 21.49 13,554 -0.19(-0.90%)
Sep 03, 2015 22.01 22.07 21.64 21.69 13,151 -0.21(-0.98%)
Sep 02, 2015 21.55 22.00 21.50 21.90 8,675 +0.70(+3.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.