Advertisement
U.S. markets closed

National Bankshares, Inc. (NKSH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
33.41-0.19 (-0.57%)
At close: 04:00PM EDT
33.41 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202433.2133.4132.7433.4133.419,100
Mar 27, 202432.9933.6832.7733.6033.609,800
Mar 26, 202433.8133.8132.9033.0033.006,200
Mar 25, 202433.0733.4533.0033.0533.057,300
Mar 22, 202433.6633.7633.2533.2533.256,800
Mar 21, 202433.5334.1233.4234.1134.119,900
Mar 20, 202432.8233.5032.5133.5033.5011,000
Mar 19, 202433.1233.4132.8533.4133.419,900
Mar 18, 202432.3033.6532.3033.5933.596,700
Mar 15, 202432.2033.5731.9833.2233.2238,300
Mar 14, 202433.9933.9932.8432.9032.907,900
Mar 13, 202433.5333.9733.5233.7833.787,600
Mar 12, 202432.9733.5432.7533.3633.367,100
Mar 11, 202433.7434.2333.0333.1933.1925,600
Mar 08, 202434.1334.2433.7534.0034.004,700
Mar 07, 202433.2033.4933.1633.4933.496,800
Mar 06, 202434.2434.2433.1933.2133.215,800
Mar 05, 202433.4534.2432.1934.2434.2411,100
Mar 04, 202430.7833.7930.5433.5233.5229,700
Mar 01, 202430.9031.0130.5031.0131.017,200
Feb 29, 202431.2731.2730.7331.2731.275,700
Feb 28, 202430.5031.5030.5030.5530.554,400
Feb 27, 202431.2531.3030.7530.7830.786,200
Feb 26, 202431.1131.7931.0431.2131.215,000
Feb 23, 202432.1132.1131.2231.5731.574,700
Feb 22, 202430.5531.4330.5531.3831.386,800
Feb 21, 202430.6431.3730.6430.8230.825,100
Feb 20, 202432.4032.4030.1330.9730.9730,400
Feb 16, 202432.9633.3031.6732.7032.7010,400
Feb 15, 202432.1634.0030.7533.7333.737,000
Feb 14, 202429.5631.1329.5631.1331.136,000
Feb 13, 202431.6231.6229.3829.3929.3913,700
Feb 12, 202429.7633.1929.7632.5132.5132,100
Feb 09, 202430.0230.0229.4830.0030.004,600
Feb 08, 202429.0029.2728.8929.2729.276,300
Feb 07, 202429.4530.4228.5029.1729.179,700
Feb 06, 202428.6629.9428.5029.4429.4411,200
Feb 05, 202431.0333.1228.1229.0029.0028,900
Feb 02, 202430.6031.7630.6031.0131.018,500
Feb 01, 202431.0431.3130.1030.6830.6813,500
Jan 31, 202433.4433.8432.2632.2632.267,900
Jan 30, 202433.7733.8133.3633.6633.665,200
Jan 29, 202431.5434.5131.5333.7533.7532,000
Jan 26, 202432.1732.1731.2831.7531.7514,500
Jan 25, 202432.2332.4931.6931.8831.886,300
Jan 24, 202432.2332.2331.5931.8331.836,100
Jan 23, 202432.6132.6131.9032.2232.2210,300
Jan 22, 202432.1832.5932.1832.3132.3127,100
Jan 19, 202432.7033.3531.9232.3832.3861,200
Jan 18, 202432.7233.3632.4032.7132.7112,500
Jan 17, 202431.7532.7231.6532.7232.7223,600
Jan 16, 202431.5831.9031.3031.7531.7514,000
Jan 12, 202431.8532.2531.5631.6231.6217,700
Jan 11, 202431.8032.0231.4031.7931.7911,200
Jan 10, 202431.8832.2931.3331.4531.458,900
Jan 09, 202432.7032.9932.0032.1732.1716,700
Jan 08, 202433.2833.4432.6332.8232.8216,700
Jan 05, 202432.5133.3032.5133.0133.0136,500
Jan 04, 202432.6532.9732.3532.7032.7017,600
Jan 03, 202433.1633.5032.4232.6532.6515,400
Jan 02, 202431.9233.6331.9233.1533.1518,400
Dec 29, 202333.5033.5032.3532.3532.355,800
Dec 28, 202333.6733.6733.2733.2733.276,000
Dec 27, 202333.7033.7832.8633.5733.5721,700
Dec 26, 202333.3033.9533.3033.6033.6041,100
Dec 22, 202334.6934.6933.4833.7033.7019,800
Dec 21, 202333.2534.6233.2533.6433.6414,300
Dec 20, 202334.5235.5433.8134.0034.0023,900
Dec 19, 202335.0535.9334.5734.8134.8117,400
Dec 18, 202336.4836.4934.6035.0835.0840,400
Dec 15, 202332.5037.0032.1036.5236.52112,500
Dec 14, 202331.4332.4630.2932.1432.1430,700
Dec 13, 202329.3631.2529.3530.7630.7642,200
Dec 12, 202329.4729.6729.0629.3629.3615,600
Dec 11, 202328.7829.8828.7329.2129.2120,200
Dec 08, 202328.0229.4728.0228.9028.9011,700
Dec 07, 202326.9828.4826.9828.4828.4814,300
Dec 06, 202327.2527.7427.0927.3527.3552,100
Dec 05, 202327.3027.6826.3627.2527.259,400
Dec 04, 202327.6328.2827.1627.7227.7211,500
Dec 01, 202327.1028.7526.6327.6327.6318,000
Nov 30, 202325.9127.0725.9127.0427.048,700
Nov 29, 202326.4326.5126.0326.2126.215,900
Nov 28, 202326.4526.7225.1826.0126.0121,600
Nov 27, 202326.1526.8826.1526.6026.609,800
Nov 24, 202327.0027.3026.5026.7926.795,000
Nov 22, 202326.6026.8326.6026.8326.836,200
Nov 21, 202326.4627.6026.4626.6326.6313,700
Nov 20, 202327.0827.2926.7527.0927.0910,400
Nov 17, 202327.3927.5526.0627.4327.4315,400
Nov 17, 20230.78 Dividend
Nov 16, 202327.2927.4526.8027.4326.658,300
Nov 15, 202327.9827.9827.2927.4526.6718,400
Nov 14, 202326.1927.9025.8027.9027.1117,600
Nov 13, 202325.4526.1725.4525.5724.847,100
Nov 10, 202324.7825.5024.7825.4824.767,200
Nov 09, 202326.0826.0824.7825.0924.388,700
Nov 08, 202325.2625.3824.4625.0524.347,900
Nov 07, 202324.5524.9324.5024.9324.226,700
Nov 06, 202324.5325.1024.0824.7324.0312,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...