Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

National Bankshares, Inc. (NKSH)

Compare
25.11
+0.20
+(0.80%)
At close: April 17 at 4:00:01 PM EDT
25.11
0.00
(0.00%)
After hours: April 17 at 4:05:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202524.9125.3924.9125.1125.1112,100
Apr 16, 202525.0525.3924.5124.9124.916,900
Apr 15, 202524.9625.7024.8325.0025.007,000
Apr 14, 202526.7726.7724.6524.8724.878,100
Apr 11, 202524.9925.1423.7524.4324.4321,800
Apr 10, 202524.4424.9623.8724.0024.0020,700
Apr 9, 202524.9525.5924.2624.7624.7625,800
Apr 8, 202527.2527.2524.6324.7324.7323,700
Apr 7, 202526.1426.8725.5226.8726.8712,200
Apr 4, 202524.1425.4224.1025.3825.3819,600
Apr 3, 202525.7125.7425.2025.2225.2215,100
Apr 2, 202525.8826.5025.7026.5026.5013,900
Apr 1, 202526.2626.3226.0026.0126.0113,700
Mar 31, 202526.7527.1126.0026.6326.6336,700
Mar 28, 202526.8827.5426.8827.0827.084,000
Mar 27, 202527.7327.8527.4727.8527.854,700
Mar 26, 202526.7627.9026.7626.8826.885,800
Mar 25, 202527.4627.4627.0127.0127.014,900
Mar 24, 202527.5127.7027.2727.6527.653,100
Mar 21, 202526.8527.2826.8527.2827.2822,500
Mar 20, 202527.1127.5727.0027.1027.105,300
Mar 19, 202527.5527.5527.0727.1327.133,500
Mar 18, 202527.0227.1826.8727.1327.1313,000
Mar 17, 202527.7127.7126.8927.1527.155,200
Mar 14, 202527.0927.3127.0327.1327.134,300
Mar 13, 202526.9627.2526.7526.7526.757,300
Mar 12, 202527.8227.8227.0027.1127.119,200
Mar 11, 202527.2627.6827.2627.6827.686,700
Mar 10, 202527.3527.4627.1027.3227.325,400
Mar 7, 202527.2327.6227.2327.5027.508,400
Mar 6, 202527.0627.8127.0027.3827.386,200
Mar 5, 202527.3727.6127.3027.5427.544,700
Mar 4, 202527.2527.8327.2527.3727.375,000
Mar 3, 202528.0828.0827.7527.7727.774,900
Feb 28, 202527.8628.1227.6228.1228.126,400
Feb 27, 202527.2527.8427.0127.8027.8012,600
Feb 26, 202527.0127.6326.7527.2527.2518,600
Feb 25, 202527.6528.3727.3827.4627.4612,800
Feb 24, 202527.7727.8127.2727.2827.285,900
Feb 21, 202528.5428.6927.5127.5127.5112,900
Feb 20, 202528.6528.6527.8727.8727.874,200
Feb 19, 202528.6228.7228.6228.6228.623,500
Feb 18, 202528.8828.8828.5128.7628.764,500
Feb 14, 202528.7428.7428.5528.5728.575,900
Feb 13, 202528.5828.9728.5828.8528.854,300
Feb 12, 202527.9128.5627.9128.4628.467,600
Feb 11, 202528.6028.7728.4828.4928.498,900
Feb 10, 202528.4628.5828.3528.5028.505,100
Feb 7, 202528.7428.7528.2328.3628.368,000
Feb 6, 202528.6929.0928.2829.0029.005,900
Feb 5, 202529.9029.9028.4928.9528.956,100
Feb 4, 202528.4028.9828.4028.8828.885,400
Feb 3, 202529.0329.0327.6628.4428.4412,300
Jan 31, 202529.6430.2029.0729.3929.3911,500
Jan 30, 202530.3030.4829.6029.8729.878,500
Jan 29, 202530.2330.2329.2829.5029.505,800
Jan 28, 202529.6530.7529.4530.0030.0010,600
Jan 27, 202529.1429.7529.0529.7129.7115,800
Jan 24, 202530.2230.2329.0829.3429.348,400
Jan 23, 202529.8030.7129.8030.2130.2116,000
Jan 22, 202529.9130.3329.7529.8129.8113,100
Jan 21, 202529.1930.6829.0530.2530.2515,600
Jan 17, 202528.7529.3328.6229.1429.149,400
Jan 16, 202529.3629.4628.2428.3528.3511,900
Jan 15, 202528.7729.6628.1129.6629.6615,300
Jan 14, 202527.6628.2127.3327.8827.888,100
Jan 13, 202526.1327.5926.1327.5927.597,900
Jan 10, 202526.7826.9726.0026.5526.5523,400
Jan 8, 202527.4927.9027.3827.3827.385,700
Jan 7, 202527.9028.6027.2427.5027.5014,300
Jan 6, 202527.9828.5727.8528.0628.0618,700
Jan 3, 202527.9328.0127.5627.8927.8919,500
Jan 2, 202528.7628.9127.9427.9427.949,400
Dec 31, 202428.8429.1728.5028.7128.719,600
Dec 30, 202428.0029.0827.9728.7328.7319,300
Dec 27, 202428.8428.8428.3228.4228.429,500
Dec 26, 202428.8029.4128.8029.2629.268,700
Dec 24, 202429.3029.4629.0029.2429.244,900
Dec 23, 202429.7329.9229.1029.2529.2513,100
Dec 20, 202428.0930.1028.0930.0630.0649,100
Dec 19, 202428.9330.1228.3328.7528.7513,300
Dec 18, 202430.8731.0028.4128.4128.4113,400
Dec 17, 202430.9030.9430.4530.8030.8010,100
Dec 16, 202431.3031.5030.8431.2431.2410,700
Dec 13, 202431.5531.5530.8031.2331.236,600
Dec 12, 202431.7031.8831.1531.1531.158,000
Dec 11, 202431.0132.0330.4332.0232.0218,300
Dec 10, 202430.0631.1329.8731.1331.1316,100
Dec 9, 202430.3430.7029.6730.2930.2919,800
Dec 6, 202430.5930.5930.2930.4230.425,200
Dec 5, 202430.8231.1229.8230.3530.3526,500
Dec 4, 202431.3231.8130.3431.1731.1729,300
Dec 3, 202431.8631.9131.2131.3331.336,300
Dec 2, 202432.1032.3631.4632.0032.0026,400
Nov 29, 202432.0732.1031.5832.1032.1013,300
Nov 27, 202431.9832.0731.1131.8231.829,100
Nov 26, 202431.9832.0731.5731.5731.578,500
Nov 25, 2024 0.78 Dividend
Nov 25, 202431.8332.3031.4331.9831.9813,600
Nov 22, 202431.1932.2430.8132.0431.2614,200
Nov 21, 202430.9731.5530.7230.7229.9723,100
Nov 20, 202431.1131.1930.7331.0430.285,300
Nov 19, 202430.6031.3630.4431.3630.607,400
Nov 18, 202431.6331.7130.5430.7830.0320,300
Nov 15, 202431.0231.9630.6931.7931.0211,400
Nov 14, 202431.8131.8130.3130.8930.1425,100
Nov 13, 202431.7532.1031.3031.3030.547,600
Nov 12, 202431.8932.3931.2031.7430.978,600
Nov 11, 202431.7632.0031.5731.9931.219,800
Nov 8, 202431.0032.3430.9531.7130.9421,700
Nov 7, 202430.8131.3130.8131.1730.4111,900
Nov 6, 202430.5032.8930.5031.1030.3438,700
Nov 5, 202429.7430.0029.0230.0029.278,100
Nov 4, 202429.0829.6528.9629.2028.4911,500
Nov 1, 202429.0429.4528.5829.2728.5610,300
Oct 31, 202429.7129.9728.5128.5827.888,100
Oct 30, 202430.0530.2530.0530.0829.353,500
Oct 29, 202430.0130.2430.0130.2429.503,900
Oct 28, 202429.4430.0029.4430.0029.274,700
Oct 25, 202429.9729.9728.7328.7528.055,500
Oct 24, 202429.6830.0829.2630.0829.353,300
Oct 23, 202429.9029.9529.4529.9329.2012,000
Oct 22, 202429.7729.9929.0129.9929.264,800
Oct 21, 202430.0630.0629.1229.1228.416,000
Oct 18, 202430.4830.5230.0430.0429.315,400
Oct 17, 202430.7030.7029.9530.2929.5510,700
Oct 16, 202430.0431.4430.0431.0030.2514,400
Oct 15, 202429.6430.5929.6430.2129.478,400
Oct 14, 202428.2829.7028.2829.6028.889,600
Oct 11, 202430.2430.3429.1029.3128.6018,100
Oct 10, 202428.4829.9928.0129.8029.0717,900
Oct 9, 202428.2028.9528.2028.9528.257,900
Oct 8, 202429.0129.0727.4428.2427.5510,900
Oct 7, 202429.0029.0028.4828.6027.906,900
Oct 4, 202429.0329.4329.0329.4328.714,400
Oct 3, 202428.9229.4228.4728.4727.787,600
Oct 2, 202429.0129.1428.6528.6527.954,400
Oct 1, 202429.2130.0228.3228.9128.2138,600
Sep 30, 202429.6330.1929.1829.9029.177,100
Sep 27, 202428.8529.2328.8529.2328.525,100
Sep 26, 202430.2030.2428.5328.8528.1520,500
Sep 25, 202429.7829.8929.3129.8929.165,800
Sep 24, 202429.6030.2329.6030.1429.416,900
Sep 23, 202429.9530.0429.6130.0029.274,500
Sep 20, 202430.8030.9930.2430.3129.5739,000
Sep 19, 202430.2030.8029.1930.7630.0112,300
Sep 18, 202429.6530.3229.5629.8229.0912,500
Sep 17, 202429.5930.1429.5029.9329.2011,400
Sep 16, 202430.3830.3829.3529.6028.887,100
Sep 13, 202429.5330.5029.5330.5029.766,000
Sep 12, 202428.3929.3528.3929.3528.647,300
Sep 11, 202428.4828.7227.8228.4727.787,800
Sep 10, 202428.6028.9928.2428.7228.028,600
Sep 9, 202429.3829.9728.4528.5127.8227,300
Sep 6, 202428.3929.2528.2329.0728.3612,900
Sep 5, 202429.3229.3228.0528.4627.7713,600
Sep 4, 202428.5628.5628.4928.4927.802,600
Sep 3, 202428.3528.3528.3528.3527.665,300
Aug 30, 202430.0030.7029.3630.2029.463,700
Aug 29, 202430.0430.3329.7130.0529.325,400
Aug 28, 202429.9630.0729.6329.6528.935,600
Aug 27, 202430.0030.1729.6530.1729.445,100
Aug 26, 202430.1830.9830.1830.4729.734,700
Aug 23, 202427.4730.6227.4730.6229.8719,800
Aug 22, 202429.0129.5528.8329.2228.516,300
Aug 21, 202429.0229.3929.0229.1728.464,700
Aug 20, 202429.2329.5328.4229.0728.3644,100
Aug 19, 202428.8329.8828.4229.6528.936,800
Aug 16, 202428.9129.2428.2228.4327.7414,100
Aug 15, 202429.3529.6828.7029.1628.457,600
Aug 14, 202428.9028.9228.6128.6827.9812,200
Aug 13, 202427.4829.1227.4829.1028.396,500
Aug 12, 202428.1928.3327.6427.9627.2810,300
Aug 9, 202427.1128.6527.1128.2727.5810,400
Aug 8, 202427.0227.4226.9927.4226.758,700
Aug 7, 202427.4528.2726.7126.7126.066,700
Aug 6, 202427.1227.6226.9227.1026.4419,400
Aug 5, 202427.0227.4826.6026.8926.2412,400
Aug 2, 202428.0829.8327.7628.4427.7517,200
Aug 1, 202430.3930.4028.4128.8528.1511,900
Jul 31, 202431.2531.8230.9831.7831.0117,300
Jul 30, 202430.7631.8730.4431.7831.017,200
Jul 29, 202431.3931.3930.7530.7530.003,500
Jul 26, 202432.0232.3831.3631.8131.0411,300
Jul 25, 202432.0033.3731.5631.9031.1230,800
Jul 24, 202432.3432.6931.2731.3830.629,200
Jul 23, 202431.3132.2531.2532.2031.4222,700
Jul 22, 202430.4831.9530.4831.9531.179,600
Jul 19, 202431.0731.0729.6530.7630.016,300
Jul 18, 202431.3431.3430.7331.0730.319,200
Jul 17, 202431.5031.6030.4531.2930.5322,000
Jul 16, 202430.5531.9730.5531.8331.0625,100
Jul 15, 202430.6930.9928.2130.6529.9013,800
Jul 12, 202430.4030.8730.0030.4029.6615,300
Jul 11, 202429.0030.2527.5130.2529.5119,400
Jul 10, 202429.0629.2127.9928.8328.136,900
Jul 9, 202427.9829.2027.9828.3227.638,500
Jul 8, 202428.8729.0827.8628.1527.467,500
Jul 5, 202430.7730.7728.4628.5527.8529,200
Jul 3, 202430.2630.4930.2630.4929.751,400
Jul 2, 202429.3230.6128.6530.2729.537,100
Jul 1, 202428.8029.4428.8029.1528.449,700
Jun 28, 202428.2528.2827.8428.2827.5965,600
Jun 27, 202428.1928.2827.8028.2327.546,900
Jun 26, 202428.1128.2827.8728.0027.3212,100
Jun 25, 202428.0728.9828.0728.4527.7611,400
Jun 24, 202428.7128.8128.6028.6727.974,100
Jun 21, 202428.8428.8828.1428.5027.8120,900
Jun 20, 202428.5929.5028.0828.9028.2030,700
Jun 18, 202429.6830.2928.4428.6727.9712,900
Jun 17, 202430.3130.3129.7829.9829.253,700
Jun 14, 202429.7629.9129.6729.8129.089,600
Jun 13, 202429.8830.0129.6029.7629.046,800
Jun 12, 202429.7430.1129.6930.0029.2712,600
Jun 11, 202429.1429.2128.5329.2128.507,300
Jun 10, 202429.2129.3129.1029.3128.603,900
Jun 7, 202429.3029.5329.2129.2128.504,900
Jun 6, 202429.3329.8128.9729.2828.577,400
Jun 5, 202429.2530.1028.9729.9929.2623,200
Jun 4, 202429.5130.0928.7428.7428.0421,300
Jun 3, 202431.3431.3429.2629.5928.8719,100
May 31, 202430.2530.9929.6730.7630.018,400
May 30, 202429.4030.3929.0729.7028.9831,300
May 29, 202429.3229.9128.2429.0028.2937,400
May 28, 202430.5331.5829.2329.8629.1336,700
May 24, 2024 0.73 Dividend
May 24, 202429.4530.9028.2230.6029.8633,900
May 23, 202431.5731.5729.7329.8028.3619,800
May 22, 202431.2231.7730.8831.0529.5523,800
May 21, 202430.4031.3930.2331.1129.6118,400
May 20, 202430.9031.9530.3230.3228.866,800
May 17, 202432.0032.0031.2931.7930.265,900
May 16, 202431.6232.0031.6231.7730.247,800
May 15, 202431.1032.0031.1032.0030.466,900
May 14, 202430.2831.1929.5330.8829.3916,900
May 13, 202430.0630.6930.0630.2428.786,100
May 10, 202429.9830.6029.6030.2628.8042,000
May 9, 202428.8830.4528.7330.3228.8613,800
May 8, 202427.7829.5627.7829.1327.7218,200
May 7, 202427.1628.5927.0128.1026.7469,400
May 6, 202427.3228.2226.8726.9925.6974,000
May 3, 202428.6028.6027.1527.5726.2412,700
May 2, 202427.8427.8427.3027.4926.1612,400
May 1, 202426.5028.0926.5027.9326.5826,100
Apr 30, 202426.6427.1526.6426.8125.525,500
Apr 29, 202426.8027.1626.5127.1625.857,000
Apr 26, 202428.5028.5026.6827.1525.8411,000
Apr 25, 202428.2428.6927.9027.9026.5510,000
Apr 24, 202429.5629.5628.4729.0027.607,200
Apr 23, 202429.5530.1629.2829.9228.483,900
Apr 22, 202428.4130.1028.3030.1028.655,400
Apr 19, 202427.5228.6827.5228.6827.3012,900
Apr 18, 202428.8028.8027.6027.8726.5311,000

Related Tickers

CYVF Crystal Valley Financial Corporation
63.00
0.00%
 
MBVA Millennium Bankshares Corporation
0.0001
0.00%
 
FAHE The Fahey Banking Company
1,600.00
0.00%
 
BKGM BankGuam Holding Company
10,998.99
+22.21%
 
FBKIF First International Bank of Israel Ltd
50.00
0.00%
 
EXCH Exchange Bankshares, Inc.
47.99
0.00%
 
SLBK Skyline Bankshares, Inc.
13.90
+1.46%
 
LOGN Logansport Financial Corp.
30.00
0.00%
 
HABC Habersham Bancorp
0.0190
0.00%
 
TYCB Calvin B. Taylor Bankshares, Inc.
52.00
0.00%