Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natl Bankshares Inc (NQ: NKSH )

29.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 5.777 5.777 5.703 5.770 20,323 -0.00(-0.02%)
May 29, 2003 5.758 5.772 5.700 5.772 12,965 +0.07(+1.23%)
May 28, 2003 5.708 5.753 5.680 5.702 17,170 +0.01(+0.13%)
May 27, 2003 5.708 5.740 5.662 5.695 22,426 -0.07(-1.24%)
May 23, 2003 5.786 5.840 5.715 5.766 21,375 -0.01(-0.20%)
May 22, 2003 5.743 5.810 5.715 5.777 12,264 -0.02(-0.42%)
May 21, 2003 5.708 5.886 5.708 5.802 11,563 +0.12(+2.06%)
May 20, 2003 5.815 5.815 5.641 5.685 19,272 -0.14(-2.35%)
May 19, 2003 5.843 5.843 5.822 5.822 1,752 -0.15(-2.44%)
May 16, 2003 5.953 5.967 5.839 5.967 7,008 -0.03(-0.50%)
May 15, 2003 5.972 5.997 5.960 5.997 2,803 +0.01(+0.12%)
May 14, 2003 6.146 6.204 5.964 5.990 25,229 -0.13(-2.19%)
May 13, 2003 6.106 6.126 6.106 6.124 3,854 +0.06(+0.94%)
May 12, 2003 6.193 6.280 6.066 6.067 29,084 -0.14(-2.19%)
May 09, 2003 6.136 6.345 6.136 6.203 23,127 +0.07(+1.09%)
May 08, 2003 5.993 6.136 5.993 6.136 60,621 +0.16(+2.70%)
May 07, 2003 5.993 6.010 5.953 5.974 29,784 -0.03(-0.45%)
May 06, 2003 6.002 6.002 6.002 6.002 2,803 -0.01(-0.14%)
May 05, 2003 5.870 6.033 5.870 6.010 6,307 +0.05(+0.89%)
May 02, 2003 5.862 5.957 5.862 5.957 1,401 +0.04(+0.63%)
May 01, 2003 5.896 5.934 5.896 5.920 5,606 +0.00(+0.05%)
Apr 30, 2003 5.886 5.946 5.886 5.917 4,204 +0.04(+0.70%)
Apr 29, 2003 5.957 5.960 5.876 5.876 16,469 -0.07(-1.20%)
Apr 28, 2003 5.939 6.064 5.897 5.947 32,237 +0.05(+0.92%)
Apr 25, 2003 5.810 5.969 5.809 5.893 11,563 +0.09(+1.47%)
Apr 24, 2003 5.676 5.822 5.676 5.807 25,229 +0.10(+1.78%)
Apr 23, 2003 5.642 5.706 5.622 5.706 85,150 +0.05(+0.88%)
Apr 22, 2003 5.622 5.656 5.622 5.656 700 +0.02(+0.41%)
Apr 21, 2003 5.622 5.665 5.622 5.633 4,905 +0.01(+0.20%)
Apr 17, 2003 5.680 5.680 5.622 5.622 1,401 -0.01(-0.18%)
Apr 16, 2003 5.670 5.702 5.629 5.632 2,452 -0.07(-1.20%)
Apr 15, 2003 5.708 5.708 5.688 5.700 10,512 -0.01(-0.12%)
Apr 14, 2003 5.642 5.708 5.622 5.708 3,153 +0.06(+1.01%)
Apr 11, 2003 5.636 5.651 5.635 5.651 2,803 +0.08(+1.43%)
Apr 10, 2003 5.565 5.571 5.565 5.571 5,956 +0.01(+0.13%)
Apr 09, 2003 5.464 5.565 5.436 5.563 11,913 +0.02(+0.44%)
Apr 08, 2003 5.422 5.539 5.402 5.539 12,264 +0.00(+0.08%)
Apr 07, 2003 5.673 5.695 5.532 5.535 6,307 -0.14(-2.42%)
Apr 04, 2003 5.601 5.689 5.551 5.672 9,110 +0.08(+1.40%)
Apr 03, 2003 5.672 5.672 5.479 5.593 35,741 -0.08(-1.38%)
Apr 02, 2003 5.679 5.703 5.424 5.672 28,733 -0.01(-0.10%)
Apr 01, 2003 5.551 5.678 5.543 5.678 14,016 +0.12(+2.24%)
Mar 31, 2003 5.565 5.633 5.449 5.553 9,461 +0.02(+0.31%)
Mar 28, 2003 5.422 5.565 5.422 5.536 17,170 +0.03(+0.52%)
Mar 27, 2003 5.277 5.508 5.272 5.508 39,246 +0.23(+4.32%)
Mar 26, 2003 5.280 5.327 5.241 5.280 10,512 +0.00(+0.03%)
Mar 25, 2003 5.157 5.278 5.157 5.278 1,576,851 +0.10(+1.90%)
Mar 24, 2003 5.095 5.180 5.095 5.180 7,008 +0.10(+1.97%)
Mar 21, 2003 5.000 5.095 5.000 5.080 1,051,234 +0.05(+1.02%)
Mar 20, 2003 5.063 5.111 5.027 5.028 1,191,399 -0.03(-0.67%)
Mar 19, 2003 5.037 5.063 4.996 5.062 11,213 +0.02(+0.48%)
Mar 18, 2003 5.237 5.237 5.037 5.038 18,922 -0.18(-3.46%)
Mar 17, 2003 5.280 5.280 5.198 5.219 1,016,193 -0.05(-1.01%)
Mar 14, 2003 5.272 5.272 5.240 5.272 14,016 +0.03(+0.54%)
Mar 13, 2003 5.178 5.265 5.157 5.244 45,553 +0.05(+0.96%)
Mar 12, 2003 5.208 5.208 5.045 5.194 15,067 -0.01(-0.25%)
Mar 11, 2003 5.172 5.208 5.150 5.207 9,461 +0.03(+0.66%)
Mar 10, 2003 5.158 5.172 5.113 5.172 9,110 +0.03(+0.58%)
Mar 07, 2003 5.135 5.165 5.115 5.143 11,563 -0.02(-0.30%)
Mar 06, 2003 5.172 5.172 5.135 5.158 7,358 +0.01(+0.14%)
Mar 05, 2003 5.031 5.272 5.020 5.151 52,211 +0.09(+1.80%)
Mar 04, 2003 5.137 5.137 5.057 5.060 18,221 -0.09(-1.72%)
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.