Nasb Financial Inc (OP: NASB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 08, 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 100 | +0.07(+0.23%) |
| May 05, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 550 | +0.10(+0.33%) |
| May 04, 2023 | 30.41 | 30.59 | 30.38 | 30.40 | 1,808 | -0.26(-0.85%) |
| May 03, 2023 | 30.67 | 30.67 | 30.66 | 30.66 | 200 | -0.01(-0.03%) |
| May 02, 2023 | 30.87 | 30.87 | 30.67 | 30.67 | 220 | -0.08(-0.26%) |
| May 01, 2023 | 31.00 | 31.00 | 30.66 | 30.75 | 600 | -0.25(-0.81%) |
| Apr 28, 2023 | 31.60 | 31.60 | 31.00 | 31.00 | 1,239 | -0.61(-1.93%) |
| Apr 27, 2023 | 31.61 | 31.61 | 31.61 | 31.61 | 100 | -0.01(-0.03%) |
| Apr 25, 2023 | 31.62 | 0 | -0.08(-0.25%) | |||
| Apr 21, 2023 | 31.70 | 0 | -0.10(-0.31%) | |||
| Apr 20, 2023 | 32.00 | 32.00 | 31.80 | 31.80 | 5,750 | -0.25(-0.78%) |
| Apr 19, 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 416 | -0.22(-0.68%) |
| Apr 17, 2023 | 32.27 | 0 | +0.50(+1.57%) | |||
| Apr 14, 2023 | 30.50 | 31.77 | 30.50 | 31.77 | 200 | +1.27(+4.16%) |
| Apr 13, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 1,121 | +0.00(+0.00%) |
| Apr 12, 2023 | 30.25 | 30.50 | 30.22 | 30.50 | 1,200 | +0.12(+0.41%) |
| Apr 11, 2023 | 30.18 | 30.38 | 30.14 | 30.38 | 2,206 | +0.23(+0.75%) |
| Apr 10, 2023 | 30.25 | 30.38 | 30.00 | 30.15 | 400 | -0.10(-0.33%) |
| Apr 06, 2023 | 30.80 | 30.80 | 30.25 | 30.25 | 1,100 | -0.50(-1.63%) |
| Apr 05, 2023 | 30.82 | 30.82 | 30.75 | 30.75 | 504 | -0.25(-0.81%) |
| Apr 04, 2023 | 32.00 | 32.00 | 31.00 | 31.00 | 1,907 | -0.55(-1.74%) |
| Apr 03, 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 1,000 | -0.45(-1.41%) |
| Mar 31, 2023 | 32.00 | 32.00 | 31.75 | 32.00 | 2,790 | +0.00(+0.00%) |
| Mar 30, 2023 | 32.03 | 33.50 | 32.00 | 32.00 | 1,420 | -1.99(-5.85%) |
| Mar 29, 2023 | 32.25 | 33.99 | 32.25 | 33.99 | 501 | +0.99(+3.00%) |
| Mar 27, 2023 | 33.00 | 0 | +1.01(+3.16%) | |||
| Mar 24, 2023 | 32.50 | 33.15 | 31.56 | 31.99 | 562 | -0.51(-1.57%) |
| Mar 23, 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 362 | +0.00(+0.00%) |
| Mar 22, 2023 | 32.50 | 34.99 | 32.50 | 32.50 | 390 | -2.49(-7.12%) |
| Mar 21, 2023 | 33.50 | 34.99 | 31.17 | 34.99 | 954 | -0.50(-1.41%) |
| Mar 20, 2023 | 32.75 | 35.49 | 31.07 | 35.49 | 9,249 | +1.74(+5.16%) |
| Mar 17, 2023 | 34.50 | 34.50 | 33.00 | 33.75 | 2,697 | -0.75(-2.17%) |
| Mar 16, 2023 | 35.80 | 36.00 | 33.50 | 34.50 | 2,316 | -1.50(-4.17%) |
| Mar 15, 2023 | 37.10 | 38.15 | 35.94 | 36.00 | 2,111 | -2.50(-6.49%) |
| Mar 14, 2023 | 39.98 | 39.98 | 38.50 | 38.50 | 1,218 | -1.00(-2.53%) |
| Mar 13, 2023 | 40.00 | 40.00 | 38.00 | 39.50 | 5,977 | -1.61(-3.92%) |
| Mar 10, 2023 | 43.25 | 43.25 | 41.11 | 41.11 | 1,405 | -1.97(-4.57%) |
| Mar 09, 2023 | 46.00 | 46.00 | 43.08 | 43.08 | 1,316 | -3.92(-8.34%) |
| Mar 08, 2023 | 47.41 | 47.41 | 47.00 | 47.00 | 451 | -0.40(-0.84%) |
| Mar 06, 2023 | 47.40 | 15 | -0.60(-1.25%) | |||
| Mar 01, 2023 | 48.00 | 95 | -0.75(-1.54%) | |||
| Feb 28, 2023 | 48.70 | 48.75 | 47.05 | 48.75 | 1,925 | +0.05(+0.10%) |
| Feb 27, 2023 | 47.75 | 48.70 | 47.00 | 48.70 | 1,032 | +1.70(+3.62%) |
| Feb 23, 2023 | 47.00 | 45 | -0.25(-0.53%) | |||
| Feb 22, 2023 | 46.90 | 47.25 | 46.90 | 47.25 | 2,747 | +0.25(+0.53%) |
| Feb 21, 2023 | 45.05 | 47.00 | 45.05 | 47.00 | 273 | +0.00(+0.00%) |
| Feb 17, 2023 | 46.30 | 47.00 | 46.30 | 47.00 | 305 | +1.10(+2.40%) |
| Feb 15, 2023 | 45.90 | 52 | +0.40(+0.88%) | |||
| Feb 14, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 100 | +0.00(+0.00%) |
| Feb 13, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 1,370 | +0.25(+0.55%) |
| Feb 10, 2023 | 45.25 | 45.25 | 45.25 | 45.25 | 335 | +0.25(+0.56%) |
| Feb 09, 2023 | 45.00 | 45.38 | 45.00 | 45.00 | 1,925 | +0.20(+0.45%) |
| Feb 08, 2023 | 45.25 | 45.25 | 44.80 | 44.80 | 604 | -0.69(-1.52%) |
| Feb 06, 2023 | 45.49 | 0 | +0.40(+0.89%) | |||
| Feb 03, 2023 | 44.52 | 45.09 | 44.52 | 45.09 | 301 | +0.58(+1.30%) |
| Feb 02, 2023 | 44.50 | 44.51 | 44.30 | 44.51 | 900 | +0.00(+0.00%) |
| Feb 01, 2023 | 44.51 | 44.51 | 44.51 | 44.51 | 230 | -0.24(-0.54%) |
| Jan 31, 2023 | 44.75 | 44.75 | 44.75 | 44.75 | 289 | -0.30(-0.67%) |
| Jan 27, 2023 | 45.05 | 0 | -0.03(-0.07%) | |||
| Jan 26, 2023 | 45.08 | 45.08 | 45.08 | 45.08 | 447 | +0.08(+0.18%) |
| Jan 25, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 953 | +0.50(+1.12%) |
| Jan 24, 2023 | 44.75 | 44.75 | 44.50 | 44.50 | 838 | -0.60(-1.33%) |
| Jan 23, 2023 | 44.95 | 45.51 | 44.15 | 45.10 | 2,936 | -0.90(-1.96%) |
| Jan 19, 2023 | 46.00 | 12 | -1.00(-2.13%) | |||
| Jan 18, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 121 | +0.00(+0.00%) |
| Jan 17, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 604 | +0.00(+0.00%) |
| Jan 13, 2023 | 46.90 | 47.00 | 46.90 | 47.00 | 1,115 | +0.10(+0.21%) |
| Jan 10, 2023 | 46.90 | 0 | -0.10(-0.21%) | |||
| Jan 06, 2023 | 47.00 | 26 | -0.05(-0.11%) | |||
| Dec 30, 2022 | 47.05 | 0 | +0.20(+0.43%) | |||
| Dec 29, 2022 | 46.85 | 46.85 | 46.85 | 46.85 | 482 | -0.22(-0.47%) |
| Dec 28, 2022 | 47.07 | 47.07 | 47.07 | 47.07 | 109 | +0.57(+1.23%) |
| Dec 27, 2022 | 47.00 | 47.00 | 46.50 | 46.50 | 400 | -0.75(-1.59%) |
| Dec 22, 2022 | 47.25 | 0 | +0.75(+1.61%) | |||
| Dec 21, 2022 | 47.50 | 47.50 | 46.50 | 46.50 | 962 | -0.51(-1.08%) |
| Dec 20, 2022 | 48.50 | 48.50 | 47.01 | 47.01 | 3,227 | -1.74(-3.57%) |
| Dec 19, 2022 | 49.00 | 49.00 | 48.75 | 48.75 | 606 | -0.25(-0.51%) |
| Dec 16, 2022 | 49.00 | 49.00 | 49.00 | 49.00 | 800 | -2.00(-3.92%) |
| Dec 09, 2022 | 51.00 | 17 | +1.00(+2.00%) | |||
| Dec 08, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 905 | +0.00(+0.00%) |
| Dec 06, 2022 | 50.00 | 0 | -0.01(-0.02%) | |||
| Dec 05, 2022 | 50.25 | 51.00 | 50.00 | 50.01 | 4,500 | +0.01(+0.02%) |
| Dec 01, 2022 | 50.00 | 51 | -0.75(-1.48%) | |||
| Nov 30, 2022 | 53.10 | 53.10 | 49.25 | 50.75 | 4,576 | -2.75(-5.14%) |
| Nov 29, 2022 | 53.50 | 53.50 | 53.50 | 53.50 | 138 | +0.25(+0.47%) |
| Nov 28, 2022 | 53.25 | 53.25 | 53.25 | 53.25 | 150 | +0.25(+0.47%) |
| Nov 17, 2022 | 53.00 | 0 | +0.00(+0.00%) | |||
| Nov 11, 2022 | 53.00 | 6 | +0.00(+0.00%) | |||
| Nov 10, 2022 | 52.90 | 53.00 | 52.90 | 53.00 | 1,170 | +0.00(+0.00%) |
| Nov 03, 2022 | 53.00 | 60 | +0.35(+0.66%) | |||
| Oct 31, 2022 | 52.65 | 0 | -0.35(-0.66%) | |||
| Oct 24, 2022 | 53.00 | 65 | -0.50(-0.93%) | |||
| Oct 21, 2022 | 53.50 | 53.50 | 53.50 | 53.50 | 189 | +0.73(+1.38%) |
| Oct 20, 2022 | 52.77 | 52.77 | 52.77 | 52.77 | 100 | +0.00(+0.00%) |
| Oct 19, 2022 | 52.77 | 52.77 | 52.77 | 52.77 | 400 | -1.13(-2.10%) |
| Oct 17, 2022 | 53.90 | 0 | +1.13(+2.15%) | |||
| Oct 14, 2022 | 52.77 | 52.77 | 52.77 | 52.77 | 200 | -0.73(-1.36%) |
| Oct 13, 2022 | 53.50 | 53.50 | 53.50 | 53.50 | 600 | -0.53(-0.98%) |
| Oct 12, 2022 | 53.01 | 54.03 | 53.01 | 54.03 | 317 | +0.03(+0.06%) |
| Oct 07, 2022 | 54.00 | 5 | +0.13(+0.25%) | |||
| Sep 30, 2022 | 53.87 | 0 | +0.87(+1.63%) | |||
| Sep 29, 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 241 | +0.00(+0.00%) |
| Sep 28, 2022 | 53.00 | 53.10 | 53.00 | 53.00 | 792 | -0.10(-0.19%) |
| Sep 26, 2022 | 53.10 | 12 | -0.20(-0.38%) | |||
| Sep 23, 2022 | 53.30 | 53.30 | 53.30 | 53.30 | 150 | -0.20(-0.37%) |
| Sep 22, 2022 | 53.50 | 53.50 | 53.50 | 53.50 | 626 | +0.00(+0.00%) |
| Sep 21, 2022 | 53.50 | 53.50 | 53.50 | 53.50 | 220 | +0.00(+0.00%) |
| Sep 15, 2022 | 53.50 | 1 | -1.50(-2.73%) | |||
| Sep 12, 2022 | 55.00 | 12 | +0.00(+0.00%) | |||
| Sep 09, 2022 | 54.25 | 55.00 | 54.25 | 55.00 | 640 | +2.00(+3.77%) |
| Aug 31, 2022 | 53.00 | 43 | -1.00(-1.85%) | |||
| Aug 26, 2022 | 54.00 | 23 | -0.55(-1.01%) | |||
| Aug 24, 2022 | 54.55 | 0 | -0.44(-0.80%) | |||
| Aug 23, 2022 | 55.00 | 55.00 | 54.99 | 54.99 | 504 | +0.38(+0.70%) |
| Aug 22, 2022 | 54.41 | 54.61 | 54.41 | 54.61 | 200 | -0.39(-0.71%) |
| Aug 19, 2022 | 55.00 | 55.00 | 55.00 | 55.00 | 210 | -0.50(-0.90%) |
| Aug 12, 2022 | 55.50 | 0 | -0.50(-0.89%) | |||
| Aug 10, 2022 | 56.00 | 0 | +0.00(+0.00%) | |||
| Aug 08, 2022 | 56.00 | 0 | +0.00(+0.00%) | |||
| Jul 29, 2022 | 56.00 | 10 | +0.00(+0.00%) | |||
| Jul 25, 2022 | 56.00 | 0 | +1.42(+2.61%) | |||
| Jul 22, 2022 | 54.58 | 54.58 | 54.58 | 54.58 | 110 | -1.42(-2.54%) |
| Jul 21, 2022 | 54.40 | 56.00 | 54.40 | 56.00 | 264 | +1.50(+2.75%) |
| Jul 20, 2022 | 54.50 | 54.50 | 54.50 | 54.50 | 100 | -0.50(-0.91%) |
| Jul 18, 2022 | 55.00 | 0 | -2.00(-3.51%) | |||
| Jul 14, 2022 | 57.00 | 0 | +2.00(+3.64%) | |||
| Jul 13, 2022 | 55.00 | 55.00 | 55.00 | 55.00 | 120 | -3.59(-6.13%) |
| Jun 30, 2022 | 58.59 | 0 | +3.59(+6.53%) | |||
| Jun 27, 2022 | 55.00 | 36 | +0.00(+0.00%) | |||
| Jun 24, 2022 | 55.00 | 55.00 | 55.00 | 55.00 | 105 | +2.00(+3.77%) |
| Jun 23, 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 515 | -0.50(-0.93%) |
| Jun 22, 2022 | 53.75 | 53.75 | 53.25 | 53.50 | 2,238 | -0.25(-0.47%) |
| Jun 17, 2022 | 53.75 | 45 | -0.02(-0.04%) | |||
| Jun 16, 2022 | 53.75 | 53.77 | 53.75 | 53.77 | 300 | -0.23(-0.43%) |
| Jun 15, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 2,000 | +0.50(+0.93%) |
| Jun 14, 2022 | 53.75 | 53.75 | 53.50 | 53.50 | 735 | -1.00(-1.83%) |
| Jun 13, 2022 | 54.50 | 54.50 | 54.50 | 54.50 | 200 | -0.50(-0.91%) |
| Jun 08, 2022 | 55.00 | 0 | +0.00(+0.00%) |
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.
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.