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 (%)
May 28, 2004 5.686 5.780 5.686 5.766 21,725 -0.01(-0.22%)
May 27, 2004 5.629 5.779 5.615 5.779 54,313 +0.01(+0.25%)
May 26, 2004 5.672 5.765 5.636 5.765 93,910 +0.07(+1.28%)
May 25, 2004 5.636 5.692 5.596 5.692 37,844 +0.10(+1.76%)
May 24, 2004 5.640 5.706 5.563 5.593 27,332 -0.02(-0.29%)
May 21, 2004 5.566 5.613 5.566 5.610 19,623 -0.01(-0.19%)
May 20, 2004 5.602 5.678 5.479 5.621 88,303 -0.02(-0.33%)
May 19, 2004 5.618 5.689 5.579 5.639 41,698 +0.06(+1.00%)
May 18, 2004 5.591 5.598 5.565 5.583 28,383 -0.01(-0.13%)
May 17, 2004 5.522 5.599 5.465 5.591 82,697 +0.05(+0.93%)
May 14, 2004 5.528 5.572 5.461 5.539 53,262 +0.01(+0.18%)
May 13, 2004 5.422 5.559 5.372 5.529 24,178 +0.11(+1.97%)
May 12, 2004 5.351 5.426 5.281 5.422 16,469 +0.03(+0.56%)
May 11, 2004 5.422 5.488 5.352 5.392 12,614 +0.05(+0.96%)
May 10, 2004 5.569 5.922 5.341 5.341 24,879 -0.25(-4.42%)
May 07, 2004 6.011 6.170 5.588 5.588 25,229 -0.33(-5.64%)
May 06, 2004 6.147 6.246 5.887 5.922 28,733 -0.23(-3.69%)
May 05, 2004 6.251 6.251 6.148 6.148 8,760 -0.09(-1.51%)
May 04, 2004 6.314 6.368 6.181 6.243 15,067 -0.07(-1.13%)
May 03, 2004 6.295 6.434 6.295 6.314 9,811 -0.07(-1.12%)
Apr 30, 2004 6.350 6.421 6.285 6.385 17,870 +0.06(+0.88%)
Apr 29, 2004 6.468 6.468 6.330 6.330 14,366 -0.16(-2.51%)
Apr 28, 2004 6.574 6.614 6.492 6.492 7,358 -0.12(-1.83%)
Apr 27, 2004 6.640 6.698 6.578 6.614 37,844 -0.04(-0.62%)
Apr 26, 2004 6.581 6.702 6.579 6.655 6,307 -0.05(-0.77%)
Apr 23, 2004 6.749 6.749 6.607 6.706 6,657 +0.06(+0.88%)
Apr 22, 2004 6.845 6.845 6.579 6.648 5,606 +0.07(+1.08%)
Apr 21, 2004 6.773 6.773 6.577 6.577 2,102 +0.00(+0.02%)
Apr 20, 2004 6.685 6.685 6.575 6.575 3,854 -0.25(-3.60%)
Apr 19, 2004 6.653 6.859 6.636 6.821 9,811 -0.08(-1.20%)
Apr 16, 2004 6.678 6.906 6.678 6.903 30,135 +0.29(+4.45%)
Apr 15, 2004 6.537 6.609 6.528 6.609 14,717 +0.07(+1.03%)
Apr 14, 2004 6.691 6.706 6.542 6.542 12,965 -0.07(-1.06%)
Apr 13, 2004 6.952 6.952 6.612 6.612 11,913 -0.25(-3.70%)
Apr 12, 2004 6.916 6.916 6.866 6.866 5,256 -0.13(-1.80%)
Apr 08, 2004 7.006 7.110 6.929 6.992 5,606 -0.04(-0.51%)
Apr 07, 2004 7.080 7.080 7.027 7.027 7,358 -0.02(-0.22%)
Apr 06, 2004 7.171 7.172 7.006 7.043 16,819 -0.10(-1.44%)
Apr 05, 2004 7.277 7.277 7.136 7.146 15,768 -0.05(-0.71%)
Apr 02, 2004 7.197 7.197 7.147 7.197 13,315 +0.05(+0.70%)
Apr 01, 2004 7.177 7.177 7.137 7.147 20,674 -0.15(-2.00%)
Mar 31, 2004 7.163 7.327 7.163 7.293 9,811 +0.07(+0.93%)
Mar 30, 2004 7.320 7.320 7.226 7.226 1,051 -0.09(-1.29%)
Mar 29, 2004 7.324 7.324 7.318 7.320 1,051 +0.16(+2.19%)
Mar 26, 2004 7.166 7.277 7.163 7.163 1,752 -0.00(-0.04%)
Mar 25, 2004 7.139 7.310 7.139 7.166 3,854 -0.01(-0.14%)
Mar 24, 2004 7.207 7.347 7.176 7.176 5,256 -0.14(-1.87%)
Mar 23, 2004 7.263 7.313 7.263 7.313 1,051 +0.07(+0.99%)
Mar 22, 2004 7.420 7.420 7.234 7.241 36,442 -0.19(-2.59%)
Mar 19, 2004 7.378 7.456 7.378 7.434 17,870 -0.04(-0.50%)
Mar 18, 2004 7.446 7.471 7.381 7.471 21,024 +0.02(+0.25%)
Mar 17, 2004 7.487 7.487 7.440 7.453 3,504 +0.03(+0.44%)
Mar 16, 2004 7.420 7.420 7.418 7.420 24,178 +0.00(+0.00%)
Mar 15, 2004 7.646 7.646 7.384 7.420 8,059 -0.35(-4.52%)
Mar 12, 2004 7.657 7.771 7.528 7.771 7,709 +0.09(+1.13%)
Mar 11, 2004 7.611 7.684 7.528 7.684 4,555 +0.01(+0.15%)
Mar 10, 2004 7.543 7.672 7.543 7.672 5,256 -0.03(-0.43%)
Mar 09, 2004 7.657 7.775 7.530 7.705 6,307 +0.05(+0.65%)
Mar 08, 2004 7.759 7.777 7.655 7.655 4,555 -0.12(-1.56%)
Mar 05, 2004 7.720 7.795 7.563 7.777 17,170 +0.03(+0.39%)
Mar 04, 2004 7.525 7.775 7.525 7.747 7,008 +0.17(+2.28%)
Mar 03, 2004 7.817 7.817 7.574 7.574 19,272 -0.15(-1.98%)
Mar 02, 2004 7.734 7.734 7.727 7.727 7,709 -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.