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

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
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 (%)
Jul 31, 2003 6.194 6.194 6.120 6.153 21,403 -0.01(-0.16%)
Jul 30, 2003 6.163 6.177 6.140 6.163 30,526 +0.03(+0.44%)
Jul 29, 2003 6.196 6.196 6.092 6.136 22,456 -0.03(-0.55%)
Jul 28, 2003 6.153 6.170 6.099 6.170 55,438 +0.07(+1.19%)
Jul 25, 2003 6.127 6.127 6.096 6.098 22,807 -0.03(-0.49%)
Jul 24, 2003 6.127 6.156 6.090 6.127 15,087 +0.00(+0.00%)
Jul 23, 2003 6.032 6.127 6.032 6.127 15,438 +0.00(+0.02%)
Jul 22, 2003 6.022 6.127 6.022 6.126 9,824 +0.13(+2.11%)
Jul 21, 2003 6.001 6.135 5.996 5.999 12,280 -0.16(-2.55%)
Jul 18, 2003 6.210 6.210 6.046 6.156 2,105 +0.03(+0.47%)
Jul 17, 2003 6.035 6.183 6.035 6.127 25,614 -0.07(-1.15%)
Jul 16, 2003 6.106 6.199 6.035 6.199 18,245 +0.09(+1.52%)
Jul 15, 2003 5.992 6.106 5.902 6.106 21,052 +0.12(+2.05%)
Jul 14, 2003 5.985 6.028 5.899 5.984 45,263 -0.05(-0.85%)
Jul 11, 2003 6.009 6.042 5.892 6.035 8,421 +0.19(+3.26%)
Jul 10, 2003 6.019 6.061 5.844 5.844 18,245 -0.14(-2.26%)
Jul 09, 2003 5.932 6.013 5.914 5.979 19,649 -0.02(-0.31%)
Jul 08, 2003 5.998 5.999 5.861 5.998 20,701 +0.02(+0.38%)
Jul 07, 2003 5.814 5.975 5.776 5.975 11,578 +0.23(+3.92%)
Jul 03, 2003 5.744 5.814 5.744 5.750 5,263 +0.00(+0.05%)
Jul 02, 2003 5.629 5.872 5.629 5.747 33,333 +0.15(+2.65%)
Jul 01, 2003 5.495 5.616 5.415 5.599 37,193 -0.04(-0.66%)
Jun 30, 2003 5.701 5.785 5.515 5.636 269,214 -0.24(-4.05%)
Jun 27, 2003 6.006 6.056 5.529 5.874 88,070 -0.13(-2.11%)
Jun 26, 2003 5.931 6.169 5.907 6.001 41,754 +0.02(+0.26%)
Jun 25, 2003 6.013 6.056 5.914 5.985 42,807 +0.00(+0.00%)
Jun 24, 2003 5.814 6.015 5.814 5.985 86,666 +0.12(+2.12%)
Jun 23, 2003 6.015 6.142 5.861 5.861 34,386 -0.17(-2.77%)
Jun 20, 2003 6.125 6.408 6.028 6.028 22,456 -0.08(-1.33%)
Jun 19, 2003 6.119 6.234 6.039 6.109 20,000 -0.01(-0.21%)
Jun 18, 2003 6.108 6.197 6.106 6.122 11,228 -0.08(-1.24%)
Jun 17, 2003 6.056 6.213 6.056 6.199 18,947 +0.14(+2.35%)
Jun 16, 2003 5.974 6.177 5.969 6.056 35,087 -0.11(-1.76%)
Jun 13, 2003 5.949 6.177 5.949 6.165 51,579 +0.32(+5.51%)
Jun 12, 2003 5.915 5.985 5.771 5.842 15,438 -0.07(-1.20%)
Jun 11, 2003 5.985 5.985 5.891 5.914 9,473 +0.03(+0.48%)
Jun 10, 2003 5.757 5.988 5.757 5.885 17,894 +0.13(+2.23%)
Jun 09, 2003 5.671 5.757 5.657 5.757 13,333 +0.09(+1.51%)
Jun 06, 2003 5.590 5.700 5.590 5.671 9,122 +0.06(+1.14%)
Jun 05, 2003 5.660 5.660 5.586 5.607 11,578 -0.06(-1.01%)
Jun 04, 2003 5.714 5.723 5.660 5.664 11,929 +0.00(+0.00%)
Jun 03, 2003 5.727 5.727 5.664 5.664 7,368 -0.06(-1.12%)
Jun 02, 2003 5.764 5.764 5.694 5.728 8,421 -0.03(-0.59%)
May 30, 2003 5.770 5.770 5.696 5.763 20,350 -0.00(-0.02%)
May 29, 2003 5.750 5.764 5.693 5.764 12,982 +0.07(+1.23%)
May 28, 2003 5.700 5.746 5.673 5.694 17,193 +0.01(+0.13%)
May 27, 2003 5.700 5.733 5.654 5.687 22,456 -0.07(-1.24%)
May 23, 2003 5.778 5.833 5.707 5.758 21,403 -0.01(-0.20%)
May 22, 2003 5.736 5.803 5.707 5.770 12,280 -0.02(-0.42%)
May 21, 2003 5.700 5.878 5.700 5.794 11,578 +0.12(+2.06%)
May 20, 2003 5.807 5.807 5.633 5.677 19,298 -0.14(-2.35%)
May 19, 2003 5.835 5.835 5.814 5.814 1,754 -0.15(-2.44%)
May 16, 2003 5.945 5.959 5.831 5.959 7,017 -0.03(-0.50%)
May 15, 2003 5.964 5.989 5.952 5.989 2,807 +0.01(+0.12%)
May 14, 2003 6.137 6.196 5.956 5.982 25,263 -0.13(-2.19%)
May 13, 2003 6.098 6.117 6.098 6.116 3,859 +0.06(+0.94%)
May 12, 2003 6.184 6.271 6.058 6.059 29,122 -0.14(-2.19%)
May 09, 2003 6.127 6.337 6.127 6.194 23,157 +0.07(+1.09%)
May 08, 2003 5.985 6.127 5.985 6.127 60,701 +0.16(+2.70%)
May 07, 2003 5.985 6.002 5.945 5.966 29,824 -0.03(-0.45%)
May 06, 2003 5.994 5.994 5.994 5.994 2,807 -0.01(-0.14%)
May 05, 2003 5.862 6.025 5.862 6.002 6,315 +0.05(+0.89%)
May 02, 2003 5.854 5.949 5.854 5.949 1,403 +0.04(+0.63%)
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.