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

NSTS Bancorp, Inc. - Common Stock (NQ: NSTS )

9.840 +0.140 (+1.44%)
Streaming Delayed Price Updated: 11:05 AM EDT, Sep 20, 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 (%)
Sep 19, 2024 9.700 9.700 9.700 9.700 583 +0.00(+0.00%)
Sep 18, 2024 9.510 9.700 9.500 9.700 22,902 +0.18(+1.89%)
Sep 17, 2024 9.600 9.610 9.500 9.520 18,719 -0.03(-0.31%)
Sep 16, 2024 9.620 9.800 9.550 9.550 8,199 +0.02(+0.21%)
Sep 13, 2024 9.560 9.700 9.500 9.530 14,399 +0.03(+0.32%)
Sep 12, 2024 9.510 9.700 9.500 9.500 8,748 -0.18(-1.86%)
Sep 11, 2024 9.510 9.700 9.500 9.680 8,481 -0.02(-0.21%)
Sep 10, 2024 9.450 9.700 9.400 9.700 10,878 +0.33(+3.52%)
Sep 09, 2024 9.560 9.700 9.370 9.370 10,219 -0.37(-3.80%)
Sep 06, 2024 9.610 9.750 9.520 9.740 10,760 -0.01(-0.10%)
Sep 05, 2024 9.710 9.777 9.710 9.750 6,286 -0.03(-0.34%)
Sep 03, 2024 9.784 60 -0.07(-0.67%)
Aug 30, 2024 9.760 9.900 9.750 9.850 4,954 +0.09(+0.92%)
Aug 29, 2024 9.760 9.760 9.760 9.760 622 -0.00(-0.01%)
Aug 28, 2024 9.790 9.790 9.760 9.761 1,785 -0.04(-0.40%)
Aug 27, 2024 9.887 9.887 9.800 9.800 1,358 -0.06(-0.61%)
Aug 26, 2024 10.01 10.01 9.860 9.860 2,824 -0.14(-1.39%)
Aug 23, 2024 10.02 10.03 9.860 9.999 23,550 -0.02(-0.21%)
Aug 22, 2024 10.24 10.24 10.01 10.02 4,491 -0.19(-1.86%)
Aug 21, 2024 10.10 10.43 10.02 10.21 8,686 +0.01(+0.10%)
Aug 20, 2024 10.06 10.20 10.06 10.20 3,070 +0.15(+1.49%)
Aug 19, 2024 10.05 10.05 10.05 10.05 273 +0.01(+0.10%)
Aug 15, 2024 10.04 272 +0.03(+0.30%)
Aug 14, 2024 10.05 10.25 10.01 10.01 8,916 -0.18(-1.72%)
Aug 13, 2024 10.28 10.28 10.00 10.19 4,065 -0.13(-1.31%)
Aug 12, 2024 10.06 10.33 10.06 10.32 2,397 +0.10(+0.93%)
Aug 08, 2024 10.22 18 +0.23(+2.35%)
Aug 07, 2024 10.06 10.15 9.990 9.990 6,151 -0.21(-2.06%)
Aug 06, 2024 9.990 10.20 9.920 10.20 5,548 +0.29(+2.93%)
Aug 05, 2024 10.02 10.39 9.850 9.910 5,908 -0.11(-1.10%)
Aug 02, 2024 10.15 10.22 10.02 10.02 4,068 -0.18(-1.72%)
Aug 01, 2024 10.21 10.21 10.15 10.20 2,461 +0.04(+0.44%)
Jul 31, 2024 10.15 10.15 10.15 10.15 387 +0.04(+0.40%)
Jul 30, 2024 10.10 10.11 10.10 10.11 980 -0.16(-1.56%)
Jul 29, 2024 10.27 10.27 10.27 10.27 1,173 +0.25(+2.49%)
Jul 26, 2024 10.11 10.25 10.00 10.02 18,561 -0.31(-3.00%)
Jul 25, 2024 10.36 10.38 10.21 10.33 3,164 -0.11(-1.05%)
Jul 24, 2024 10.48 10.49 10.44 10.44 2,132 +0.06(+0.58%)
Jul 23, 2024 10.31 10.38 10.03 10.38 5,069 +0.07(+0.68%)
Jul 22, 2024 10.31 10.31 10.31 10.31 355 +0.33(+3.31%)
Jul 19, 2024 10.05 10.05 9.970 9.980 1,346 -0.07(-0.70%)
Jul 18, 2024 10.06 10.18 10.05 10.05 5,057 +0.05(+0.50%)
Jul 17, 2024 10.02 10.03 10.00 10.00 1,138 -0.07(-0.70%)
Jul 16, 2024 9.850 10.07 9.850 10.07 16,581 +0.24(+2.44%)
Jul 15, 2024 9.770 9.870 9.770 9.830 11,952 +0.01(+0.10%)
Jul 12, 2024 9.760 9.820 9.750 9.820 3,413 +0.05(+0.51%)
Jul 11, 2024 9.760 9.845 9.720 9.770 18,526 +0.03(+0.31%)
Jul 10, 2024 9.710 9.740 9.710 9.740 1,826 +0.04(+0.46%)
Jul 09, 2024 9.711 9.711 9.695 9.695 1,287 -0.04(-0.46%)
Jul 05, 2024 9.740 180 +0.09(+0.93%)
Jul 02, 2024 9.650 6 +0.00(+0.00%)
Jul 01, 2024 9.650 9.650 9.640 9.650 910 +0.02(+0.21%)
Jun 28, 2024 9.670 9.720 9.630 9.630 6,409 -0.10(-1.03%)
Jun 27, 2024 9.620 9.730 9.620 9.730 2,212 +0.12(+1.25%)
Jun 26, 2024 9.640 9.640 9.610 9.610 3,801 -0.03(-0.31%)
Jun 25, 2024 9.640 9.650 9.640 9.640 778 +0.00(+0.02%)
Jun 24, 2024 9.638 9.638 9.638 9.638 1,067 +0.02(+0.19%)
Jun 21, 2024 9.630 9.630 9.620 9.620 4,941 +0.00(+0.00%)
Jun 20, 2024 9.630 9.650 9.620 9.620 4,643 +0.00(+0.00%)
Jun 18, 2024 9.600 9.620 9.600 9.620 9,230 +0.01(+0.10%)
Jun 14, 2024 9.610 274 -0.13(-1.33%)
Jun 12, 2024 9.740 355 +0.09(+0.93%)
Jun 11, 2024 9.610 9.650 9.610 9.650 3,076 +0.04(+0.42%)
Jun 10, 2024 9.705 9.705 9.610 9.610 9,392 -0.10(-1.03%)
Jun 07, 2024 9.660 9.710 9.660 9.710 3,306 +0.00(+0.00%)
Jun 06, 2024 9.660 9.710 9.640 9.710 3,584 +0.04(+0.41%)
Jun 05, 2024 9.670 9.670 9.650 9.670 1,422 +0.00(+0.00%)
Jun 03, 2024 9.670 88 +0.04(+0.42%)
May 31, 2024 9.615 9.630 9.615 9.630 1,888 +0.08(+0.84%)
May 30, 2024 9.550 9.550 9.550 9.550 681 -0.10(-1.04%)
May 28, 2024 9.650 21 +0.10(+1.05%)
May 23, 2024 9.550 257 +0.00(+0.00%)
May 22, 2024 9.650 9.700 9.550 9.550 5,501 +0.04(+0.42%)
May 20, 2024 9.510 244 -0.17(-1.76%)
May 17, 2024 9.680 9.680 9.655 9.680 2,206 +0.00(+0.00%)
May 16, 2024 9.680 9.685 9.680 9.680 3,428 -0.00(-0.00%)
May 15, 2024 9.660 9.700 9.650 9.680 3,005 +0.05(+0.52%)
May 14, 2024 9.630 9.630 9.630 9.630 646 +0.00(+0.00%)
May 13, 2024 9.630 9.630 9.630 9.630 1,703 +0.00(+0.04%)
May 10, 2024 9.626 9.626 9.626 9.626 668 +0.01(+0.06%)
May 09, 2024 9.620 9.620 9.620 9.620 667 +0.00(+0.00%)
May 07, 2024 9.620 120 +0.01(+0.10%)
May 06, 2024 9.580 9.730 9.580 9.610 5,240 +0.03(+0.31%)
May 03, 2024 9.500 9.582 9.500 9.580 2,089 +0.00(+0.00%)
May 02, 2024 9.590 9.590 9.580 9.580 1,320 +0.06(+0.63%)
May 01, 2024 9.520 9.520 9.520 9.520 340 -0.07(-0.73%)
Apr 30, 2024 9.520 9.590 9.460 9.590 1,169 +0.08(+0.84%)
Apr 29, 2024 9.510 9.510 9.510 9.510 185 -0.07(-0.73%)
Apr 26, 2024 9.580 9.580 9.580 9.580 518 -0.01(-0.10%)
Apr 25, 2024 9.585 9.600 9.585 9.590 8,532 +0.00(+0.00%)
Apr 24, 2024 9.590 9.590 9.585 9.590 1,859 -0.01(-0.15%)
Apr 23, 2024 9.580 9.650 9.580 9.604 6,254 +0.02(+0.21%)
Apr 22, 2024 9.570 9.584 9.560 9.584 3,415 +0.01(+0.15%)
Apr 19, 2024 9.570 9.570 9.570 9.570 227 -0.00(-0.05%)
Apr 18, 2024 9.570 9.600 9.570 9.575 4,796 +0.00(+0.03%)
Apr 17, 2024 9.560 9.572 9.560 9.572 1,130 -0.02(-0.19%)
Apr 16, 2024 9.600 9.600 9.590 9.590 287 +0.02(+0.16%)
Apr 15, 2024 9.550 9.575 9.550 9.575 1,136 -0.02(-0.16%)
Apr 12, 2024 9.590 9.590 9.540 9.590 943 +0.03(+0.31%)
Apr 10, 2024 9.560 8 -0.03(-0.31%)
Apr 05, 2024 9.590 313 +0.03(+0.31%)
Apr 04, 2024 9.567 9.567 9.555 9.560 797 +0.01(+0.10%)
Apr 03, 2024 9.550 9.590 9.550 9.550 1,347 -0.03(-0.31%)
Apr 02, 2024 9.540 9.580 9.520 9.580 10,081 +0.02(+0.21%)
Apr 01, 2024 9.580 9.590 9.550 9.560 5,141 +0.02(+0.21%)
Mar 28, 2024 9.500 9.540 9.500 9.540 1,905 +0.10(+1.06%)
Mar 27, 2024 9.440 9.450 9.440 9.440 3,252 -0.01(-0.05%)
Mar 26, 2024 9.440 9.450 9.440 9.445 520 +0.02(+0.16%)
Mar 25, 2024 9.410 9.435 9.410 9.430 3,424 +0.00(+0.05%)
Mar 22, 2024 9.400 9.425 9.400 9.425 961 +0.03(+0.27%)
Mar 21, 2024 9.350 9.405 9.350 9.400 9,079 +0.02(+0.21%)
Mar 19, 2024 9.380 234 +0.02(+0.21%)
Mar 18, 2024 9.500 9.500 9.360 9.360 1,215 -0.07(-0.74%)
Mar 15, 2024 9.440 9.440 9.360 9.430 3,846 +0.03(+0.32%)
Mar 14, 2024 9.400 9.400 9.360 9.400 8,495 +0.00(+0.00%)
Mar 13, 2024 9.400 9.400 9.400 9.400 452 +0.00(+0.00%)
Mar 12, 2024 9.450 9.450 9.400 9.400 2,458 -0.07(-0.74%)
Mar 11, 2024 9.470 9.470 9.470 9.470 3,777 +0.00(+0.00%)
Mar 08, 2024 9.470 9.470 9.470 9.470 317 +0.00(+0.00%)
Mar 07, 2024 9.490 9.490 9.470 9.470 4,762 +0.00(+0.00%)
Mar 06, 2024 9.555 9.580 9.470 9.470 20,215 -0.04(-0.42%)
Mar 05, 2024 9.550 9.550 9.510 9.510 1,008 +0.04(+0.42%)
Mar 04, 2024 9.530 9.560 9.410 9.470 16,678 -0.05(-0.53%)
Mar 01, 2024 9.570 9.570 9.450 9.520 5,788 -0.05(-0.52%)
Feb 29, 2024 9.550 9.570 9.550 9.570 8,248 +0.06(+0.63%)
Feb 28, 2024 9.730 9.730 9.510 9.510 2,729 -0.22(-2.25%)
Feb 27, 2024 9.720 9.729 9.720 9.729 1,883 -0.02(-0.22%)
Feb 26, 2024 9.761 9.761 9.750 9.750 1,955 +0.00(+0.00%)
Feb 23, 2024 9.750 9.750 9.750 9.750 921 +0.00(+0.00%)
Feb 22, 2024 9.760 9.760 9.735 9.750 2,280 +0.03(+0.31%)
Feb 21, 2024 9.720 9.720 9.720 9.720 689 +0.00(+0.00%)
Feb 20, 2024 9.737 9.737 9.720 9.720 584 +0.00(+0.00%)
Feb 16, 2024 9.710 9.730 9.710 9.720 3,376 +0.02(+0.21%)
Feb 15, 2024 9.670 9.700 9.670 9.700 29,895 +0.03(+0.31%)
Feb 14, 2024 9.600 9.670 9.600 9.670 7,858 +0.06(+0.68%)
Feb 13, 2024 9.560 9.605 9.560 9.605 1,683 -0.04(-0.36%)
Feb 12, 2024 9.630 9.640 9.630 9.640 2,983 +0.02(+0.21%)
Feb 09, 2024 9.620 9.620 9.620 9.620 3,330 -0.02(-0.23%)
Feb 07, 2024 9.642 413 +0.00(+0.02%)
Feb 05, 2024 9.640 70 +0.02(+0.21%)
Feb 02, 2024 9.560 9.620 9.560 9.620 6,252 +0.10(+1.05%)
Jan 31, 2024 9.520 31 -0.15(-1.55%)
Jan 30, 2024 9.710 9.710 9.660 9.670 23,491 -0.02(-0.21%)
Jan 26, 2024 9.690 264 +0.06(+0.62%)
Jan 23, 2024 9.630 187 +0.07(+0.73%)
Jan 22, 2024 9.520 9.580 9.520 9.560 1,775 +0.01(+0.10%)
Jan 19, 2024 9.525 9.550 9.525 9.550 19,505 +0.00(+0.00%)
Jan 18, 2024 9.550 9.550 9.500 9.550 10,579 +0.00(+0.00%)
Jan 17, 2024 9.550 9.550 9.550 9.550 103 +0.06(+0.63%)
Jan 16, 2024 9.490 9.587 9.490 9.490 2,712 -0.06(-0.63%)
Jan 12, 2024 9.460 9.680 9.450 9.550 13,908 +0.10(+1.06%)
Jan 11, 2024 9.470 9.470 9.440 9.450 6,467 +0.04(+0.42%)
Jan 09, 2024 9.410 234 -0.02(-0.21%)
Jan 08, 2024 9.480 9.480 9.430 9.430 25,872 -0.03(-0.32%)
Jan 05, 2024 9.595 9.595 9.460 9.460 9,494 -0.05(-0.53%)
Jan 04, 2024 9.533 9.534 9.500 9.510 15,073 +0.01(+0.11%)
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.