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

OTC Markets OTCPK - Delayed Quote USD

New Peoples Bankshares, Inc. (NWPP)

3.2400
+0.1400
+(4.52%)
As of 9:35:16 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20253.20003.24003.20003.24003.2400200
May 1, 20253.10003.10003.10003.10003.1000100
Apr 30, 20252.96003.10002.90003.05003.050015,900
Apr 29, 20252.94002.94002.94002.94002.9400-
Apr 28, 20252.94002.94002.94002.94002.9400600
Apr 25, 20252.90002.90002.90002.90002.90007,500
Apr 24, 20252.90002.90002.90002.90002.9000-
Apr 23, 20252.90002.90002.90002.90002.9000-
Apr 22, 20252.90002.90002.90002.90002.9000-
Apr 21, 20252.92502.92502.90002.90002.9000500
Apr 17, 20252.85502.85502.85502.85502.8550-
Apr 16, 20252.85502.85502.85502.85502.8550-
Apr 15, 20252.85502.85502.85502.85502.8550-
Apr 14, 20252.85502.85502.85502.85502.8550-
Apr 11, 20252.85502.85502.85502.85502.8550-
Apr 10, 20252.85502.85502.85502.85502.8550-
Apr 9, 20252.85502.85502.85502.85502.8550-
Apr 8, 20252.85502.85502.85502.85502.8550-
Apr 7, 20252.85002.85502.85002.85502.85505,900
Apr 4, 20252.90002.90002.90002.90002.9000200
Apr 3, 20252.87002.87002.87002.87002.8700-
Apr 2, 20252.87002.87002.87002.87002.8700-
Apr 1, 20252.91502.91502.87002.87002.87001,200
Mar 31, 20252.86002.86002.86002.86002.86003,000
Mar 28, 20252.91502.97002.87102.97002.97003,000
Mar 27, 20252.86002.86002.86002.86002.8600-
Mar 26, 20252.98002.98002.86002.86002.86002,000
Mar 25, 20253.00003.00002.90002.90002.900014,000
Mar 24, 20252.92002.92002.92002.92002.9200-
Mar 21, 20252.92002.92002.92002.92002.9200-
Mar 20, 20252.92002.92002.92002.92002.9200-
Mar 19, 20252.92002.92002.92002.92002.9200-
Mar 18, 20252.92002.92002.92002.92002.9200-
Mar 17, 2025 0.08 Dividend
Mar 17, 20252.92002.92002.92002.92002.92002,000
Mar 14, 20253.05003.05003.05003.05002.9700-
Mar 13, 20253.02003.05003.02003.05002.97002,000
Mar 12, 20253.00003.00003.00003.00002.9213-
Mar 11, 20252.99003.00002.99003.00002.92131,200
Mar 10, 20253.02003.02003.02003.02002.9408-
Mar 7, 20253.02003.02003.02003.02002.9408-
Mar 6, 20253.04003.04002.99003.02002.94082,000
Mar 5, 20252.99002.99002.99002.99002.91161,000
Mar 4, 20253.00003.00003.00003.00002.9213-
Mar 3, 20253.00003.00003.00003.00002.9213-
Feb 28, 20253.01003.04002.99003.00002.92136,600
Feb 27, 20253.02503.02503.00003.01202.93302,300
Feb 26, 20253.00003.00003.00003.00002.9213-
Feb 25, 20253.04003.07103.00003.00002.921319,600
Feb 24, 20253.01003.01003.01003.01002.9310-
Feb 21, 20253.01003.01003.01003.01002.9310-
Feb 20, 20253.01003.01003.01003.01002.9310-
Feb 19, 20253.06003.15003.01003.01002.93101,000
Feb 18, 20253.18303.18303.01903.01902.93989,300
Feb 14, 20253.01003.01002.69003.01002.93102,000
Feb 13, 20253.06003.06003.01003.01002.931011,000
Feb 12, 20253.00003.25002.84503.00002.92132,500
Feb 11, 20253.05003.05002.56003.01002.931081,800
Feb 10, 20253.25003.25003.05003.05002.97008,500
Feb 7, 20253.28003.28003.28003.28003.1940-
Feb 6, 20253.28003.28003.28003.28003.19402,500
Feb 5, 20253.30003.30003.30003.30003.21341,100
Feb 4, 20253.30003.30003.30003.30003.2134-
Feb 3, 20253.30003.30003.30003.30003.2134-
Jan 31, 20253.36303.36303.30003.30003.21341,500
Jan 30, 20253.26003.26003.26003.26003.1745-
Jan 29, 20253.26003.26003.26003.26003.1745-
Jan 28, 20253.26003.26003.26003.26003.1745-
Jan 27, 20253.55003.55003.26003.26003.17458,800
Jan 24, 20253.51003.51003.51003.51003.4179-
Jan 23, 20253.51003.51003.51003.51003.4179-
Jan 22, 20253.51003.51003.51003.51003.4179-
Jan 21, 20253.51003.51003.51003.51003.4179-
Jan 17, 20253.51003.51003.51003.51003.4179-
Jan 16, 20253.51003.51003.51003.51003.4179-
Jan 15, 20253.52003.52003.51003.51003.4179400
Jan 14, 20253.54503.54503.54503.54503.4520-
Jan 13, 20253.54503.54503.54503.54503.4520-
Jan 10, 20253.54503.54503.54503.54503.4520-
Jan 8, 20253.54503.54503.54503.54503.4520-
Jan 7, 20253.54503.54503.54503.54503.4520-
Jan 6, 20253.54503.54503.54503.54503.4520-
Jan 3, 20253.54503.54503.54503.54503.4520-
Jan 2, 20253.54503.54503.54503.54503.4520-
Dec 31, 20243.54503.54503.54503.54503.4520-
Dec 30, 20243.54503.54503.54503.54503.4520-
Dec 27, 20243.54503.54503.54503.54503.4520-
Dec 26, 20243.54503.54503.54503.54503.4520-
Dec 24, 20243.54503.54503.54503.54503.4520-
Dec 23, 20243.54503.54503.54503.54503.4520-
Dec 20, 20243.54503.54503.54503.54503.4520-
Dec 19, 20243.54503.54503.54503.54503.4520-
Dec 18, 20243.54503.54503.54503.54503.4520-
Dec 17, 20243.54503.54503.54503.54503.4520-
Dec 16, 20243.54503.54503.54503.54503.4520-
Dec 13, 20243.54503.54503.54503.54503.4520200
Dec 12, 20243.10003.10003.10003.10003.0187300
Dec 11, 20243.05003.05003.05003.05002.9700-
Dec 10, 20243.05003.05003.05003.05002.9700-
Dec 9, 20243.05003.05003.05003.05002.9700-
Dec 6, 20243.05003.05003.05003.05002.9700-
Dec 5, 20243.05003.05003.05003.05002.9700-
Dec 4, 20243.05003.05003.05003.05002.9700-
Dec 3, 20243.05003.05003.05003.05002.9700-
Dec 2, 20243.05003.05003.05003.05002.9700-
Nov 29, 20243.05003.05003.05003.05002.9700300
Nov 27, 20243.00003.00003.00003.00002.9213-
Nov 26, 20243.00003.00003.00003.00002.9213-
Nov 25, 20242.90003.15002.90003.00002.92138,300
Nov 22, 20242.85002.85002.85002.85002.7752-
Nov 21, 20242.85002.85002.85002.85002.77523,000
Nov 20, 20242.81002.81002.81002.81002.7363-
Nov 19, 20242.87002.87002.81002.81002.73631,100
Nov 18, 20242.87002.87002.87002.87002.7947-
Nov 15, 20242.87002.87002.87002.87002.7947-
Nov 14, 20242.87002.87002.87002.87002.7947-
Nov 13, 20242.87002.87002.87002.87002.7947-
Nov 12, 20242.87002.87002.87002.87002.7947-
Nov 11, 20242.87002.87002.87002.87002.7947-
Nov 8, 20242.87002.87002.87002.87002.7947-
Nov 7, 20242.87002.87002.87002.87002.7947100
Nov 6, 20242.77002.80002.77002.80002.7266700
Nov 5, 20242.66002.66002.66002.66002.5902-
Nov 4, 20242.66002.66002.66002.66002.5902-
Nov 1, 20242.66002.66002.66002.66002.5902-
Oct 31, 20242.66002.66002.66002.66002.5902-
Oct 30, 20242.66002.66002.66002.66002.5902900
Oct 29, 20242.77002.77002.77002.77002.6973-
Oct 28, 20242.77002.77002.77002.77002.6973-
Oct 25, 20242.77002.77002.77002.77002.6973-
Oct 24, 20242.77002.77002.77002.77002.6973100
Oct 23, 20242.77002.77002.77002.77002.6973-
Oct 22, 20242.77002.77002.77002.77002.6973-
Oct 21, 20242.77002.77002.77002.77002.6973-
Oct 18, 20242.71002.77002.71002.77002.69731,000
Oct 17, 20242.75002.75002.75002.75002.6779-
Oct 16, 20242.75002.75002.75002.75002.6779-
Oct 15, 20242.75002.75002.75002.75002.6779-
Oct 14, 20242.72502.75002.72502.75002.6779600
Oct 11, 20242.75002.75002.75002.75002.6779500
Oct 10, 20242.64002.64002.64002.64002.5708-
Oct 9, 20242.64002.64002.64002.64002.5708-
Oct 8, 20242.64002.64002.64002.64002.5708-
Oct 7, 20242.64002.64002.64002.64002.5708-
Oct 4, 20242.64002.64002.64002.64002.5708-
Oct 3, 20242.64002.64002.64002.64002.5708-
Oct 2, 20242.64002.64002.64002.64002.5708-
Oct 1, 20242.64002.64002.64002.64002.5708-
Sep 30, 20242.64002.64002.64002.64002.5708-
Sep 27, 20242.66002.66002.64002.64002.57085,900
Sep 26, 20242.68002.68002.68002.68002.6097-
Sep 25, 20242.68002.68002.68002.68002.6097-
Sep 24, 20242.68002.68002.68002.68002.6097-
Sep 23, 20242.68002.68002.68002.68002.6097-
Sep 20, 20242.68002.68002.68002.68002.6097-
Sep 19, 20242.68002.68002.68002.68002.6097-
Sep 18, 20242.68002.68002.68002.68002.6097-
Sep 17, 20242.68002.68002.68002.68002.6097-
Sep 16, 20242.75002.75002.68002.68002.609725,000
Sep 13, 20242.68002.68002.68002.68002.6097-
Sep 12, 20242.68002.68002.68002.68002.6097-
Sep 11, 20242.68002.68002.68002.68002.6097-
Sep 10, 20242.68002.68002.68002.68002.60971,800
Sep 9, 20242.67002.67002.67002.67002.6000-
Sep 6, 20242.67002.67002.67002.67002.6000-
Sep 5, 20242.67002.67002.67002.67002.60005,700
Sep 4, 20242.67002.67002.67002.67002.6000-
Sep 3, 20242.67002.67002.67002.67002.6000-
Aug 30, 20242.67002.67002.67002.67002.6000-
Aug 29, 20242.67002.67002.67002.67002.6000-
Aug 28, 20242.67002.67002.67002.67002.6000-
Aug 27, 20242.67002.67002.67002.67002.60003,900
Aug 26, 20242.68002.68002.68002.68002.6097-
Aug 23, 20242.68002.68002.68002.68002.6097-
Aug 22, 20242.68002.68002.68002.68002.6097-
Aug 21, 20242.68002.68002.68002.68002.6097-
Aug 20, 20242.68002.68002.68002.68002.609713,900
Aug 19, 20242.68002.68002.68002.68002.6097-
Aug 16, 20242.68002.68002.68002.68002.60977,200
Aug 15, 20242.68002.68002.68002.68002.6097-
Aug 14, 20242.68002.68002.68002.68002.6097-
Aug 13, 20242.68002.68002.68002.68002.6097-
Aug 12, 20242.68002.68002.68002.68002.60972,900
Aug 9, 20242.68002.68002.68002.68002.6097-
Aug 8, 20242.68002.68002.68002.68002.6097700
Aug 7, 20242.67002.67002.67002.67002.6000-
Aug 6, 20242.68002.74002.67002.67002.60004,400
Aug 5, 20242.68002.68002.68002.68002.6097-
Aug 2, 20242.68002.68002.68002.68002.6097-
Aug 1, 20242.68002.68002.68002.68002.6097-
Jul 31, 20242.68002.68002.68002.68002.6097-
Jul 30, 20242.68002.68002.68002.68002.6097-
Jul 29, 20242.68002.68002.68002.68002.6097900
Jul 26, 20242.71502.71502.71502.71502.6438-
Jul 25, 20242.71502.71502.71502.71502.6438-
Jul 24, 20242.71502.71502.71502.71502.6438-
Jul 23, 20242.71502.71502.71502.71502.6438-
Jul 22, 20242.71502.71502.71502.71502.6438-
Jul 19, 20242.71502.71502.71502.71502.6438-
Jul 18, 20242.71502.71502.71502.71502.6438100
Jul 17, 20242.85002.85002.85002.85002.7752-
Jul 16, 20242.85002.85002.85002.85002.7752-
Jul 15, 20242.85002.85002.85002.85002.7752100
Jul 12, 20242.76502.76502.76502.76502.6925-
Jul 11, 20242.76502.76502.76502.76502.6925-
Jul 10, 20242.76502.76502.76502.76502.6925-
Jul 9, 20242.76502.76502.76502.76502.6925100
Jul 8, 20242.66002.66002.66002.66002.5902-
Jul 5, 20242.66002.66002.66002.66002.5902-
Jul 3, 20242.66002.66002.66002.66002.5902-
Jul 2, 20242.66002.66002.66002.66002.5902-
Jul 1, 20242.66002.66002.66002.66002.5902-
Jun 28, 20242.66002.66002.66002.66002.5902-
Jun 27, 20242.66002.66002.66002.66002.5902-
Jun 26, 20242.66002.66002.66002.66002.5902-
Jun 25, 20242.66002.66002.66002.66002.5902-
Jun 24, 20242.66002.66002.66002.66002.5902-
Jun 21, 20242.66002.66002.66002.66002.5902-
Jun 20, 20242.66002.66002.66002.66002.5902-
Jun 18, 20242.66002.66002.66002.66002.5902-
Jun 17, 20242.66002.66002.66002.66002.5902-
Jun 14, 20242.66002.66002.66002.66002.5902-
Jun 13, 20242.66002.66002.66002.66002.5902-
Jun 12, 20242.85002.85002.66002.66002.5902400
Jun 11, 20242.95002.95002.95002.95002.8726-
Jun 10, 20242.95002.95002.95002.95002.8726-
Jun 7, 20242.95002.95002.95002.95002.8726-
Jun 6, 20242.95002.95002.95002.95002.8726100
Jun 5, 20242.61002.61002.61002.61002.5415-
Jun 4, 20242.61002.61002.61002.61002.5415-
Jun 3, 20242.61002.61002.61002.61002.5415-
May 31, 20242.61002.61002.61002.61002.5415-
May 30, 20242.61002.61002.61002.61002.5415-
May 29, 20242.61002.61002.61002.61002.5415-
May 28, 20242.61002.61002.61002.61002.5415100
May 24, 20242.61002.61002.61002.61002.5415-
May 23, 20242.61002.61002.61002.61002.5415-
May 22, 20242.61002.61002.61002.61002.5415-
May 21, 20242.61002.61002.61002.61002.5415-
May 20, 20242.61002.61002.61002.61002.5415-
May 17, 20242.70002.70002.61002.61002.541529,700
May 16, 20242.60002.60002.60002.60002.5318-
May 15, 20242.60002.60002.60002.60002.5318100
May 14, 20242.60002.60002.60002.60002.5318800
May 13, 20242.65002.65002.65002.65002.5805100
May 10, 20242.65002.65002.65002.65002.5805200
May 9, 20242.60002.60002.60002.60002.5318-
May 8, 20242.60002.60002.60002.60002.53182,000
May 7, 20242.48002.48002.48002.48002.4150-
May 6, 20242.48002.50202.48002.48002.41502,900
May 3, 20242.55002.60002.48002.48002.41507,000
May 2, 20242.48002.48002.48002.48002.4150-
Waiting for permission
Allow microphone access to enable voice search

Try again.