Natl Bankshares Inc (NQ: NKSH )

30.60 +0.80 (+2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.76 10.79 10.79 10.79 2,277 +0.23(+2.16%)
Mar 30, 2009 10.73 10.73 10.54 10.56 2,617 +0.05(+0.49%)
Mar 26, 2009 11.26 11.26 10.51 10.51 2,126 -0.58(-5.25%)
Mar 25, 2009 10.99 11.09 10.96 11.09 1,911 +0.10(+0.93%)
Mar 24, 2009 10.99 10.99 10.99 10.99 175 +0.14(+1.32%)
Mar 23, 2009 10.99 10.99 10.42 10.84 6,366 -0.12(-1.09%)
Mar 20, 2009 10.83 10.98 10.74 10.96 3,773 +0.42(+3.95%)
Mar 19, 2009 10.84 10.84 10.55 10.55 2,190 -0.43(-3.90%)
Mar 17, 2009 10.30 10.98 10.98 10.98 1,927 +0.63(+6.13%)
Mar 16, 2009 10.34 10.34 10.34 10.34 0 +0.00(+0.00%)
Mar 13, 2009 10.34 10.34 10.29 10.34 2,628 -0.50(-4.58%)
Mar 12, 2009 10.82 10.84 10.81 10.84 1,051 +0.35(+3.38%)
Mar 11, 2009 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Mar 10, 2009 10.31 10.67 10.29 10.48 1,992 +0.19(+1.89%)
Mar 09, 2009 10.29 10.29 10.29 10.29 0 +0.00(+0.00%)
Mar 06, 2009 10.96 10.98 10.29 10.29 6,205 -0.41(-3.84%)
Mar 05, 2009 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Mar 04, 2009 11.07 11.07 10.58 10.70 4,068 -0.29(-2.60%)
Mar 02, 2009 10.71 11.26 10.60 10.99 6,473 +0.28(+2.61%)
Feb 27, 2009 11.42 11.42 10.71 10.71 4,902 -0.71(-6.20%)
Feb 26, 2009 10.84 11.42 10.84 11.42 4,141 +0.73(+6.84%)
Feb 25, 2009 10.68 10.68 10.68 10.68 0 +0.00(+0.00%)
Feb 24, 2009 10.86 10.86 10.68 10.68 1,604 -0.16(-1.47%)
Feb 23, 2009 10.68 11.13 10.67 10.84 12,273 +0.62(+6.12%)
Feb 20, 2009 10.21 10.68 10.21 10.22 1,051 -0.07(-0.69%)
Feb 19, 2009 9.594 10.70 9.594 10.29 34,576 -0.15(-1.48%)
Feb 18, 2009 10.39 10.70 10.32 10.44 8,912 -0.25(-2.35%)
Feb 17, 2009 10.44 10.70 10.30 10.70 13,907 +0.31(+2.97%)
Feb 13, 2009 10.33 10.39 10.33 10.39 2,277 +0.02(+0.22%)
Feb 12, 2009 10.37 10.46 10.27 10.37 3,504 -0.09(-0.82%)
Feb 11, 2009 10.70 10.84 10.45 10.45 3,938 -0.25(-2.35%)
Feb 10, 2009 10.62 10.71 10.30 10.70 11,221 +0.11(+1.08%)
Feb 09, 2009 10.59 10.59 10.59 10.59 525 +0.00(+0.00%)
Feb 06, 2009 10.70 10.70 10.50 10.59 2,929 +0.23(+2.20%)
Feb 05, 2009 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Feb 04, 2009 10.60 10.60 10.33 10.36 1,512 +0.03(+0.28%)
Feb 03, 2009 10.27 10.70 10.27 10.33 18,759 -0.02(-0.22%)
Feb 02, 2009 10.84 10.84 10.33 10.35 9,599 -0.34(-3.20%)
Jan 30, 2009 10.34 10.73 10.34 10.70 13,457 +0.00(+0.00%)
Jan 29, 2009 10.70 10.73 10.55 10.70 5,554 -0.09(-0.85%)
Jan 28, 2009 10.80 10.80 10.56 10.79 2,100 +0.22(+2.05%)
Jan 27, 2009 10.98 10.98 10.34 10.57 2,628 -0.28(-2.58%)
Jan 26, 2009 10.87 10.87 10.35 10.85 6,794 +0.08(+0.74%)
Jan 23, 2009 10.87 10.88 10.77 10.77 1,478 -0.11(-1.00%)
Jan 22, 2009 11.42 11.42 10.86 10.88 4,385 -0.54(-4.70%)
Jan 21, 2009 10.79 11.42 10.79 11.42 4,774 +0.27(+2.41%)
Jan 20, 2009 11.99 11.99 10.90 11.15 2,409 +0.23(+2.14%)
Jan 16, 2009 10.91 10.91 10.91 10.91 700 +0.03(+0.26%)
Jan 15, 2009 10.88 10.88 10.88 10.88 175 -0.82(-6.98%)
Jan 14, 2009 11.27 11.98 10.97 11.70 8,050 +0.57(+5.13%)
Jan 13, 2009 11.13 11.13 11.13 11.13 0 +0.00(+0.00%)
Jan 12, 2009 11.19 11.19 10.76 11.13 2,282 -0.29(-2.50%)
Jan 09, 2009 11.27 11.42 11.26 11.42 3,586 +0.14(+1.27%)
Jan 08, 2009 11.01 11.27 11.01 11.27 1,487 +0.00(+0.00%)
Jan 07, 2009 11.24 11.27 11.02 11.27 9,986 +0.24(+2.17%)
Jan 06, 2009 11.14 11.16 11.01 11.03 5,543 -0.10(-0.92%)
Jan 05, 2009 10.98 11.14 10.82 11.14 5,299 +0.29(+2.68%)
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.