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 28, 2004 5.679 5.773 5.679 5.758 21,754 -0.01(-0.22%)
May 27, 2004 5.622 5.771 5.607 5.771 54,386 +0.01(+0.25%)
May 26, 2004 5.664 5.757 5.629 5.757 94,035 +0.07(+1.28%)
May 25, 2004 5.629 5.684 5.588 5.684 37,894 +0.10(+1.76%)
May 24, 2004 5.632 5.699 5.555 5.586 27,368 -0.02(-0.29%)
May 21, 2004 5.559 5.606 5.559 5.602 19,649 -0.01(-0.19%)
May 20, 2004 5.595 5.670 5.472 5.613 88,421 -0.02(-0.33%)
May 19, 2004 5.610 5.681 5.572 5.632 41,754 +0.06(+1.00%)
May 18, 2004 5.583 5.590 5.557 5.576 28,421 -0.01(-0.13%)
May 17, 2004 5.515 5.592 5.458 5.583 82,807 +0.05(+0.93%)
May 14, 2004 5.520 5.565 5.453 5.532 53,333 +0.01(+0.18%)
May 13, 2004 5.415 5.552 5.365 5.522 24,210 +0.11(+1.97%)
May 12, 2004 5.344 5.419 5.274 5.415 16,491 +0.03(+0.56%)
May 11, 2004 5.415 5.481 5.345 5.385 12,631 +0.05(+0.96%)
May 10, 2004 5.562 5.914 5.334 5.334 24,912 -0.25(-4.42%)
May 07, 2004 6.003 6.162 5.580 5.580 25,263 -0.33(-5.64%)
May 06, 2004 6.139 6.238 5.880 5.914 28,772 -0.23(-3.69%)
May 05, 2004 6.243 6.243 6.140 6.140 8,771 -0.09(-1.51%)
May 04, 2004 6.306 6.360 6.173 6.234 15,087 -0.07(-1.13%)
May 03, 2004 6.287 6.425 6.287 6.306 9,824 -0.07(-1.12%)
Apr 30, 2004 6.341 6.412 6.277 6.377 17,894 +0.06(+0.88%)
Apr 29, 2004 6.460 6.460 6.321 6.321 14,386 -0.16(-2.51%)
Apr 28, 2004 6.565 6.605 6.484 6.484 7,368 -0.12(-1.83%)
Apr 27, 2004 6.631 6.689 6.569 6.605 37,894 -0.04(-0.62%)
Apr 26, 2004 6.572 6.693 6.571 6.646 6,315 -0.05(-0.77%)
Apr 23, 2004 6.740 6.740 6.598 6.697 6,666 +0.06(+0.88%)
Apr 22, 2004 6.836 6.836 6.571 6.639 5,614 +0.07(+1.08%)
Apr 21, 2004 6.764 6.764 6.568 6.568 2,105 +0.00(+0.02%)
Apr 20, 2004 6.676 6.676 6.566 6.566 3,859 -0.25(-3.60%)
Apr 19, 2004 6.644 6.850 6.628 6.811 9,824 -0.08(-1.20%)
Apr 16, 2004 6.669 6.897 6.669 6.894 30,175 +0.29(+4.45%)
Apr 15, 2004 6.528 6.601 6.519 6.601 14,736 +0.07(+1.03%)
Apr 14, 2004 6.683 6.697 6.534 6.534 12,982 -0.07(-1.06%)
Apr 13, 2004 6.943 6.943 6.603 6.603 11,929 -0.25(-3.70%)
Apr 12, 2004 6.907 6.907 6.857 6.857 5,263 -0.13(-1.80%)
Apr 08, 2004 6.997 7.101 6.920 6.982 5,614 -0.04(-0.51%)
Apr 07, 2004 7.071 7.071 7.018 7.018 7,368 -0.02(-0.22%)
Apr 06, 2004 7.161 7.162 6.997 7.034 16,842 -0.10(-1.44%)
Apr 05, 2004 7.267 7.267 7.126 7.136 15,789 -0.05(-0.71%)
Apr 02, 2004 7.188 7.188 7.138 7.188 13,333 +0.05(+0.70%)
Apr 01, 2004 7.168 7.168 7.128 7.138 20,701 -0.15(-2.00%)
Mar 31, 2004 7.153 7.317 7.153 7.283 9,824 +0.07(+0.93%)
Mar 30, 2004 7.310 7.310 7.216 7.216 1,052 -0.09(-1.29%)
Mar 29, 2004 7.314 7.314 7.308 7.310 1,052 +0.16(+2.19%)
Mar 26, 2004 7.156 7.267 7.153 7.153 1,754 -0.00(-0.04%)
Mar 25, 2004 7.129 7.300 7.129 7.156 3,859 -0.01(-0.14%)
Mar 24, 2004 7.198 7.337 7.166 7.166 5,263 -0.14(-1.87%)
Mar 23, 2004 7.253 7.303 7.253 7.303 1,052 +0.07(+0.99%)
Mar 22, 2004 7.410 7.410 7.225 7.232 36,491 -0.19(-2.59%)
Mar 19, 2004 7.369 7.446 7.369 7.424 17,894 -0.04(-0.50%)
Mar 18, 2004 7.436 7.461 7.372 7.461 21,052 +0.02(+0.25%)
Mar 17, 2004 7.477 7.477 7.430 7.443 3,508 +0.03(+0.44%)
Mar 16, 2004 7.410 7.410 7.409 7.410 24,210 +0.00(+0.00%)
Mar 15, 2004 7.636 7.636 7.374 7.410 8,070 -0.35(-4.52%)
Mar 12, 2004 7.647 7.761 7.518 7.761 7,719 +0.09(+1.13%)
Mar 11, 2004 7.601 7.674 7.518 7.674 4,561 +0.01(+0.15%)
Mar 10, 2004 7.533 7.662 7.533 7.662 5,263 -0.03(-0.43%)
Mar 09, 2004 7.647 7.765 7.520 7.695 6,315 +0.05(+0.65%)
Mar 08, 2004 7.749 7.766 7.645 7.645 4,561 -0.12(-1.56%)
Mar 05, 2004 7.710 7.785 7.552 7.766 17,193 +0.03(+0.39%)
Mar 04, 2004 7.515 7.765 7.515 7.736 7,017 +0.17(+2.28%)
Mar 03, 2004 7.806 7.806 7.564 7.564 19,298 -0.15(-1.98%)
Mar 02, 2004 7.723 7.723 7.716 7.716 7,719 -0.05(-0.61%)
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.