Skip to main content

Natl Bankshares Inc (NQ: NKSH )

29.81 +0.05 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 4.373 4.395 4.373 4.393 4,204 +0.01(+0.28%)
Dec 30, 2002 4.386 4.392 4.381 4.381 5,606 -0.00(-0.07%)
Dec 27, 2002 4.411 4.418 4.383 4.383 1,752 -0.01(-0.26%)
Dec 26, 2002 4.389 4.395 4.389 4.395 2,102 +0.02(+0.49%)
Dec 24, 2002 4.373 4.373 4.373 4.373 0 +0.00(+0.00%)
Dec 23, 2002 4.435 4.445 4.373 4.373 4,905 -0.06(-1.38%)
Dec 20, 2002 4.435 4.435 4.418 4.435 4,204 +0.00(+0.10%)
Dec 19, 2002 4.401 4.431 4.401 4.431 5,256 +0.03(+0.68%)
Dec 18, 2002 4.401 4.401 4.401 4.401 1,051 +0.00(+0.00%)
Dec 17, 2002 4.386 4.401 4.382 4.401 2,803 +0.01(+0.33%)
Dec 16, 2002 4.365 4.386 4.365 4.386 3,153 +0.04(+0.92%)
Dec 13, 2002 4.346 4.346 4.346 4.346 2,452 -0.03(-0.68%)
Dec 12, 2002 4.348 4.378 4.348 4.376 5,956 +0.05(+1.05%)
Dec 11, 2002 4.346 4.349 4.331 4.331 4,905 -0.01(-0.33%)
Dec 10, 2002 4.329 4.345 4.329 4.345 5,956 +0.00(+0.00%)
Dec 09, 2002 4.376 4.421 4.345 4.345 21,725 -0.04(-0.85%)
Dec 06, 2002 4.421 4.423 4.382 4.382 2,452 -0.00(-0.03%)
Dec 05, 2002 4.383 4.383 4.383 4.383 0 +0.00(+0.00%)
Dec 04, 2002 4.383 4.383 4.383 4.383 350 -0.01(-0.29%)
Dec 03, 2002 4.332 4.406 4.332 4.396 3,854 +0.06(+1.45%)
Dec 02, 2002 4.333 4.333 4.333 4.333 1,051 +0.08(+1.91%)
Nov 29, 2002 4.252 4.252 4.252 4.252 350 -0.04(-0.93%)
Nov 27, 2002 4.252 4.292 4.252 4.292 6,307 +0.01(+0.33%)
Nov 26, 2002 4.252 4.278 4.252 4.278 1,752 +0.03(+0.60%)
Nov 25, 2002 4.325 4.325 4.252 4.252 10,862 -0.09(-2.09%)
Nov 22, 2002 4.252 4.343 4.252 4.343 12,614 +0.08(+1.79%)
Nov 21, 2002 4.224 4.266 4.224 4.266 10,862 +0.02(+0.50%)
Nov 20, 2002 4.245 4.245 4.245 4.245 700 +0.00(+0.00%)
Nov 19, 2002 4.245 4.245 4.229 4.245 3,504 -0.01(-0.27%)
Nov 18, 2002 4.274 4.274 4.209 4.256 6,307 -0.00(-0.07%)
Nov 15, 2002 4.226 4.259 4.188 4.259 14,016 +0.01(+0.34%)
Nov 14, 2002 4.245 4.245 4.206 4.245 6,657 +0.03(+0.81%)
Nov 13, 2002 4.252 4.252 4.209 4.211 9,811 -0.04(-0.97%)
Nov 12, 2002 4.315 4.315 4.252 4.252 3,153 +0.01(+0.13%)
Nov 11, 2002 4.281 4.316 4.246 4.246 3,504 +0.00(+0.03%)
Nov 08, 2002 4.281 4.281 4.245 4.245 6,657 -0.01(-0.20%)
Nov 07, 2002 4.254 4.255 4.254 4.254 8,760 -0.02(-0.47%)
Nov 06, 2002 4.274 4.274 4.266 4.274 1,752 +0.03(+0.60%)
Nov 05, 2002 4.224 4.281 4.224 4.248 5,606 +0.02(+0.57%)
Nov 04, 2002 4.155 4.224 4.155 4.224 19,272 +0.07(+1.65%)
Nov 01, 2002 4.155 4.155 4.102 4.155 19,623 +0.00(+0.00%)
Oct 31, 2002 4.155 4.155 4.155 4.155 350 +0.00(+0.00%)
Oct 30, 2002 4.102 4.155 4.102 4.155 1,331,563 +0.05(+1.29%)
Oct 29, 2002 4.102 4.102 4.102 4.102 8,409 +0.10(+2.61%)
Oct 28, 2002 4.109 4.109 3.998 3.998 14,366 -0.09(-2.20%)
Oct 25, 2002 4.088 4.088 4.088 4.088 4,905 -0.02(-0.52%)
Oct 24, 2002 4.109 4.117 4.052 4.109 12,264 -0.03(-0.69%)
Oct 23, 2002 4.138 4.138 4.125 4.138 3,504 -0.02(-0.45%)
Oct 22, 2002 4.263 4.263 4.157 4.157 7,709 +0.02(+0.45%)
Oct 21, 2002 4.269 4.281 4.138 4.138 6,307 +0.04(+0.87%)
Oct 18, 2002 4.058 4.209 4.058 4.102 39,946 +0.08(+1.95%)
Oct 17, 2002 3.967 4.024 3.967 4.024 8,760 +0.05(+1.26%)
Oct 16, 2002 3.924 3.974 3.924 3.974 7,008 +0.03(+0.69%)
Oct 15, 2002 3.853 3.947 3.853 3.947 2,102 +0.02(+0.58%)
Oct 14, 2002 3.924 3.924 3.924 3.924 700 -0.05(-1.22%)
Oct 11, 2002 3.972 3.972 3.972 3.972 0 +0.00(+0.00%)
Oct 10, 2002 3.854 3.972 3.853 3.972 4,555 +0.16(+4.07%)
Oct 09, 2002 3.817 3.817 3.817 3.817 700 -0.16(-4.12%)
Oct 08, 2002 3.817 3.981 3.817 3.981 700 +0.00(+0.04%)
Oct 07, 2002 3.981 3.981 3.888 3.980 1,401 +0.00(+0.00%)
Oct 04, 2002 3.995 4.017 3.853 3.980 10,862 -0.02(-0.39%)
Oct 03, 2002 3.995 3.995 3.995 3.995 0 +0.00(+0.00%)
Oct 02, 2002 3.995 3.995 3.995 3.995 4,555 +0.00(+0.00%)
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.