Skip to main content

Natl Bankshares Inc (NQ: NKSH )

28.14 +0.14 (+0.52%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 25.10 25.05 25.05 25.05 17,450 -0.01(-0.03%)
Dec 30, 2015 25.37 25.37 24.67 25.06 11,215 -0.32(-1.25%)
Dec 29, 2015 25.03 25.37 24.87 25.37 12,381 +0.48(+1.93%)
Dec 28, 2015 25.30 25.34 24.78 24.89 11,347 -0.47(-1.83%)
Dec 24, 2015 25.27 25.36 25.36 25.36 6,668 +0.19(+0.76%)
Dec 23, 2015 25.32 25.37 24.70 25.17 17,636 -0.20(-0.81%)
Dec 22, 2015 25.16 25.37 24.81 25.37 21,792 +0.44(+1.75%)
Dec 21, 2015 24.35 25.42 24.35 24.94 12,635 +0.56(+2.31%)
Dec 18, 2015 24.97 24.97 24.07 24.37 30,208 -0.68(-2.73%)
Dec 17, 2015 25.58 25.58 25.06 25.06 7,766 -0.47(-1.85%)
Dec 16, 2015 25.14 25.59 25.02 25.53 11,432 +0.54(+2.14%)
Dec 15, 2015 24.26 24.99 24.26 24.99 7,466 +0.97(+4.02%)
Dec 14, 2015 24.47 24.49 23.96 24.03 16,287 -0.36(-1.47%)
Dec 11, 2015 24.37 24.67 24.32 24.39 12,609 -0.35(-1.42%)
Dec 10, 2015 24.83 24.89 24.73 24.74 7,620 +0.06(+0.23%)
Dec 09, 2015 24.61 24.91 24.49 24.68 9,790 +0.18(+0.72%)
Dec 08, 2015 24.46 24.92 24.38 24.51 9,684 -0.51(-2.06%)
Dec 07, 2015 25.21 25.38 24.98 25.02 12,502 -0.11(-0.45%)
Dec 04, 2015 25.20 25.37 25.13 25.13 8,321 -0.08(-0.31%)
Dec 03, 2015 25.39 25.55 25.04 25.21 16,762 -0.25(-0.97%)
Dec 02, 2015 25.32 25.71 25.32 25.46 17,608 -0.06(-0.25%)
Dec 01, 2015 25.53 25.54 25.20 25.52 9,617 +0.20(+0.81%)
Nov 30, 2015 25.33 25.37 25.11 25.32 20,948 -0.01(-0.06%)
Nov 27, 2015 25.37 25.37 25.32 25.33 8,702 -0.04(-0.14%)
Nov 25, 2015 25.36 25.37 25.37 25.37 15,180 -0.01(-0.03%)
Nov 24, 2015 24.94 25.37 24.94 25.37 10,100 +0.20(+0.81%)
Nov 23, 2015 25.20 25.20 24.97 25.17 21,444 -0.03(-0.11%)
Nov 20, 2015 25.35 25.35 25.03 25.20 11,077 -0.14(-0.56%)
Nov 19, 2015 25.25 25.34 24.29 25.34 11,233 +0.18(+0.73%)
Nov 18, 2015 24.84 25.20 24.18 25.16 19,482 +0.48(+1.94%)
Nov 17, 2015 24.36 24.85 24.04 24.68 13,926 +0.32(+1.30%)
Nov 16, 2015 24.40 24.49 23.70 24.36 25,522 +0.36(+1.50%)
Nov 13, 2015 24.32 24.90 23.89 24.00 19,581 -0.25(-1.02%)
Nov 12, 2015 24.50 24.66 24.01 24.25 16,430 -0.42(-1.69%)
Nov 11, 2015 24.56 25.06 24.24 24.66 13,731 +0.14(+0.57%)
Nov 10, 2015 24.09 24.55 23.62 24.52 38,444 +0.46(+1.90%)
Nov 09, 2015 24.24 24.45 23.98 24.07 17,825 -0.15(-0.60%)
Nov 06, 2015 23.28 24.21 23.19 24.21 46,202 +0.94(+4.05%)
Nov 05, 2015 22.87 23.28 22.75 23.27 28,322 +0.08(+0.36%)
Nov 04, 2015 22.91 23.31 22.51 23.19 26,329 +0.46(+2.04%)
Nov 03, 2015 23.19 23.41 22.43 22.72 27,688 -0.31(-1.35%)
Nov 02, 2015 22.74 23.14 22.29 23.03 32,896 +0.42(+1.87%)
Oct 30, 2015 24.57 24.57 22.28 22.61 11,083 -2.01(-8.16%)
Oct 29, 2015 24.43 25.26 24.43 24.62 10,166 +0.18(+0.74%)
Oct 28, 2015 23.73 24.45 22.91 24.44 22,786 +0.84(+3.58%)
Oct 27, 2015 24.45 25.01 23.46 23.60 32,196 -1.05(-4.24%)
Oct 26, 2015 24.79 25.46 24.31 24.64 49,294 -0.21(-0.86%)
Oct 23, 2015 24.24 24.86 23.95 24.86 24,151 +0.56(+2.31%)
Oct 22, 2015 23.89 24.38 23.33 24.29 48,582 +0.62(+2.60%)
Oct 21, 2015 23.79 23.89 23.45 23.68 8,513 +0.11(+0.47%)
Oct 20, 2015 23.67 24.89 23.44 23.57 76,500 -0.05(-0.21%)
Oct 19, 2015 23.72 23.72 23.41 23.62 12,947 -0.17(-0.73%)
Oct 16, 2015 23.89 23.89 23.34 23.79 13,269 -0.01(-0.03%)
Oct 15, 2015 23.42 23.83 23.07 23.80 29,083 +0.55(+2.38%)
Oct 14, 2015 23.37 23.89 23.18 23.24 27,213 -0.24(-1.00%)
Oct 13, 2015 23.24 23.55 23.24 23.48 14,066 +0.15(+0.65%)
Oct 12, 2015 22.85 23.35 22.69 23.33 15,100 +0.48(+2.09%)
Oct 09, 2015 22.74 22.85 22.67 22.85 8,035 +0.22(+0.98%)
Oct 08, 2015 22.52 22.71 22.21 22.63 21,723 +0.06(+0.25%)
Oct 07, 2015 22.30 22.83 22.19 22.57 13,780 +0.39(+1.78%)
Oct 06, 2015 22.15 22.27 21.84 22.18 25,527 +0.05(+0.22%)
Oct 05, 2015 22.06 22.16 21.88 22.13 9,915 +0.45(+2.08%)
Oct 02, 2015 21.47 21.68 20.95 21.68 15,146 +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.