Skip to main content

Natl Bankshares Inc (NQ: NKSH )

29.98 +0.17 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 25.13 25.08 25.08 25.08 17,427 -0.01(-0.03%)
Dec 30, 2015 25.41 25.41 24.70 25.09 11,200 -0.32(-1.25%)
Dec 29, 2015 25.06 25.41 24.90 25.41 12,365 +0.48(+1.93%)
Dec 28, 2015 25.34 25.37 24.81 24.93 11,332 -0.47(-1.83%)
Dec 24, 2015 25.30 25.39 25.39 25.39 6,659 +0.19(+0.76%)
Dec 23, 2015 25.35 25.41 24.73 25.20 17,613 -0.20(-0.81%)
Dec 22, 2015 25.20 25.41 24.84 25.41 21,763 +0.44(+1.75%)
Dec 21, 2015 24.38 25.45 24.38 24.97 12,618 +0.56(+2.31%)
Dec 18, 2015 25.00 25.00 24.10 24.41 30,168 -0.68(-2.73%)
Dec 17, 2015 25.61 25.61 25.09 25.09 7,755 -0.47(-1.85%)
Dec 16, 2015 25.18 25.62 25.06 25.56 11,417 +0.54(+2.14%)
Dec 15, 2015 24.29 25.03 24.29 25.03 7,457 +0.97(+4.02%)
Dec 14, 2015 24.50 24.53 24.00 24.06 16,265 -0.36(-1.47%)
Dec 11, 2015 24.41 24.70 24.35 24.42 12,593 -0.35(-1.42%)
Dec 10, 2015 24.86 24.92 24.77 24.77 7,610 +0.06(+0.23%)
Dec 09, 2015 24.65 24.95 24.53 24.72 9,777 +0.18(+0.72%)
Dec 08, 2015 24.49 24.95 24.41 24.54 9,671 -0.52(-2.06%)
Dec 07, 2015 25.25 25.41 25.01 25.06 12,485 -0.11(-0.45%)
Dec 04, 2015 25.23 25.41 25.17 25.17 8,309 -0.08(-0.31%)
Dec 03, 2015 25.42 25.58 25.07 25.25 16,740 -0.25(-0.97%)
Dec 02, 2015 25.36 25.74 25.36 25.49 17,584 -0.06(-0.25%)
Dec 01, 2015 25.56 25.58 25.23 25.56 9,605 +0.20(+0.81%)
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%)
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.