NasdaqCM - Nasdaq Real Time Price USD

National Bankshares, Inc. (NKSH)

27.87 -1.03 (-3.56%)
At close: April 18 at 4:00 PM EDT
27.87 0.00 (0.00%)
After hours: April 18 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 28.80 28.80 27.60 27.87 27.87 11,000
Apr 17, 2024 28.00 29.11 27.52 28.90 28.90 10,800
Apr 16, 2024 27.81 28.30 27.56 28.01 28.01 9,200
Apr 15, 2024 29.22 29.31 27.99 28.22 28.22 15,900
Apr 12, 2024 30.04 30.18 29.01 29.05 29.05 7,900
Apr 11, 2024 29.80 30.88 29.45 30.60 30.60 6,500
Apr 10, 2024 30.08 30.31 29.30 30.25 30.25 10,900
Apr 9, 2024 31.52 31.52 31.15 31.15 31.15 3,900
Apr 8, 2024 30.85 32.07 30.85 31.63 31.63 4,500
Apr 5, 2024 31.81 32.00 31.30 31.30 31.30 5,500
Apr 4, 2024 33.13 33.13 32.02 32.05 32.05 5,500
Apr 3, 2024 32.89 33.34 32.21 32.31 32.31 10,500
Apr 2, 2024 34.15 34.15 31.95 33.00 33.00 9,200
Apr 1, 2024 33.24 35.00 32.59 34.60 34.60 30,600
Mar 28, 2024 33.21 33.41 32.74 33.41 33.41 9,100
Mar 27, 2024 32.99 33.68 32.77 33.60 33.60 9,800
Mar 26, 2024 33.81 33.81 32.90 33.00 33.00 6,200
Mar 25, 2024 33.07 33.45 33.00 33.05 33.05 7,300
Mar 22, 2024 33.66 33.76 33.25 33.25 33.25 6,800
Mar 21, 2024 33.53 34.12 33.42 34.11 34.11 9,900
Mar 20, 2024 32.82 33.50 32.51 33.50 33.50 11,000
Mar 19, 2024 33.12 33.41 32.85 33.41 33.41 9,900
Mar 18, 2024 32.30 33.65 32.30 33.59 33.59 6,700
Mar 15, 2024 32.20 33.57 31.98 33.22 33.22 38,300
Mar 14, 2024 33.99 33.99 32.84 32.90 32.90 7,900
Mar 13, 2024 33.53 33.97 33.52 33.78 33.78 7,600
Mar 12, 2024 32.97 33.54 32.75 33.36 33.36 7,100
Mar 11, 2024 33.74 34.23 33.03 33.19 33.19 25,600
Mar 8, 2024 34.13 34.24 33.75 34.00 34.00 4,700
Mar 7, 2024 33.20 33.49 33.16 33.49 33.49 6,800
Mar 6, 2024 34.24 34.24 33.19 33.21 33.21 5,800
Mar 5, 2024 33.45 34.24 32.19 34.24 34.24 11,100
Mar 4, 2024 30.78 33.79 30.54 33.52 33.52 29,700
Mar 1, 2024 30.90 31.01 30.50 31.01 31.01 7,200
Feb 29, 2024 31.27 31.27 30.73 31.27 31.27 5,700
Feb 28, 2024 30.50 31.50 30.50 30.55 30.55 4,400
Feb 27, 2024 31.25 31.30 30.75 30.78 30.78 6,200
Feb 26, 2024 31.11 31.79 31.04 31.21 31.21 5,000
Feb 23, 2024 32.11 32.11 31.22 31.57 31.57 4,700
Feb 22, 2024 30.55 31.43 30.55 31.38 31.38 6,800
Feb 21, 2024 30.64 31.37 30.64 30.82 30.82 5,100
Feb 20, 2024 32.40 32.40 30.13 30.97 30.97 30,400
Feb 16, 2024 32.96 33.30 31.67 32.70 32.70 10,400
Feb 15, 2024 32.16 34.00 30.75 33.73 33.73 7,000
Feb 14, 2024 29.56 31.13 29.56 31.13 31.13 6,000
Feb 13, 2024 31.62 31.62 29.38 29.39 29.39 13,700
Feb 12, 2024 29.76 33.19 29.76 32.51 32.51 32,100
Feb 9, 2024 30.02 30.02 29.48 30.00 30.00 4,600
Feb 8, 2024 29.00 29.27 28.89 29.27 29.27 6,300
Feb 7, 2024 29.45 30.42 28.50 29.17 29.17 9,700
Feb 6, 2024 28.66 29.94 28.50 29.44 29.44 11,200
Feb 5, 2024 31.03 33.12 28.12 29.00 29.00 28,900
Feb 2, 2024 30.60 31.76 30.60 31.01 31.01 8,500
Feb 1, 2024 31.04 31.31 30.10 30.68 30.68 13,500
Jan 31, 2024 33.44 33.84 32.26 32.26 32.26 7,900
Jan 30, 2024 33.77 33.81 33.36 33.66 33.66 5,200
Jan 29, 2024 31.54 34.51 31.53 33.75 33.75 32,000
Jan 26, 2024 32.17 32.17 31.28 31.75 31.75 14,500
Jan 25, 2024 32.23 32.49 31.69 31.88 31.88 6,300
Jan 24, 2024 32.23 32.23 31.59 31.83 31.83 6,100
Jan 23, 2024 32.61 32.61 31.90 32.22 32.22 10,300
Jan 22, 2024 32.18 32.59 32.18 32.31 32.31 27,100
Jan 19, 2024 32.70 33.35 31.92 32.38 32.38 61,200
Jan 18, 2024 32.72 33.36 32.40 32.71 32.71 12,500
Jan 17, 2024 31.75 32.72 31.65 32.72 32.72 23,600
Jan 16, 2024 31.58 31.90 31.30 31.75 31.75 14,000
Jan 12, 2024 31.85 32.25 31.56 31.62 31.62 17,700
Jan 11, 2024 31.80 32.02 31.40 31.79 31.79 11,200
Jan 10, 2024 31.88 32.29 31.33 31.45 31.45 8,900
Jan 9, 2024 32.70 32.99 32.00 32.17 32.17 16,700
Jan 8, 2024 33.28 33.44 32.63 32.82 32.82 16,700
Jan 5, 2024 32.51 33.30 32.51 33.01 33.01 36,500
Jan 4, 2024 32.65 32.97 32.35 32.70 32.70 17,600
Jan 3, 2024 33.16 33.50 32.42 32.65 32.65 15,400
Jan 2, 2024 31.92 33.63 31.92 33.15 33.15 18,400
Dec 29, 2023 33.50 33.50 32.35 32.35 32.35 5,800
Dec 28, 2023 33.67 33.67 33.27 33.27 33.27 6,000
Dec 27, 2023 33.70 33.78 32.86 33.57 33.57 21,700
Dec 26, 2023 33.30 33.95 33.30 33.60 33.60 41,100
Dec 22, 2023 34.69 34.69 33.48 33.70 33.70 19,800
Dec 21, 2023 33.25 34.62 33.25 33.64 33.64 14,300
Dec 20, 2023 34.52 35.54 33.81 34.00 34.00 23,900
Dec 19, 2023 35.05 35.93 34.57 34.81 34.81 17,400
Dec 18, 2023 36.48 36.49 34.60 35.08 35.08 40,400
Dec 15, 2023 32.50 37.00 32.10 36.52 36.52 112,500
Dec 14, 2023 31.43 32.46 30.29 32.14 32.14 30,700
Dec 13, 2023 29.36 31.25 29.35 30.76 30.76 42,200
Dec 12, 2023 29.47 29.67 29.06 29.36 29.36 15,600
Dec 11, 2023 28.78 29.88 28.73 29.21 29.21 20,200
Dec 8, 2023 28.02 29.47 28.02 28.90 28.90 11,700
Dec 7, 2023 26.98 28.48 26.98 28.48 28.48 14,300
Dec 6, 2023 27.25 27.74 27.09 27.35 27.35 52,100
Dec 5, 2023 27.30 27.68 26.36 27.25 27.25 9,400
Dec 4, 2023 27.63 28.28 27.16 27.72 27.72 11,500
Dec 1, 2023 27.10 28.75 26.63 27.63 27.63 18,000
Nov 30, 2023 25.91 27.07 25.91 27.04 27.04 8,700
Nov 29, 2023 26.43 26.51 26.03 26.21 26.21 5,900
Nov 28, 2023 26.45 26.72 25.18 26.01 26.01 21,600
Nov 27, 2023 26.15 26.88 26.15 26.60 26.60 9,800
Nov 24, 2023 27.00 27.30 26.50 26.79 26.79 5,000
Nov 22, 2023 26.60 26.83 26.60 26.83 26.83 6,200
Nov 21, 2023 26.46 27.60 26.46 26.63 26.63 13,700
Nov 20, 2023 27.08 27.29 26.75 27.09 27.09 10,400
Nov 17, 2023 0.78 Dividend
Nov 17, 2023 27.39 27.55 26.06 27.43 27.43 15,400
Nov 16, 2023 27.29 27.45 26.80 27.43 26.65 8,300
Nov 15, 2023 27.98 27.98 27.29 27.45 26.67 18,400
Nov 14, 2023 26.19 27.90 25.80 27.90 27.11 17,600
Nov 13, 2023 25.45 26.17 25.45 25.57 24.84 7,100
Nov 10, 2023 24.78 25.50 24.78 25.48 24.76 7,200
Nov 9, 2023 26.08 26.08 24.78 25.09 24.38 8,700
Nov 8, 2023 25.26 25.38 24.46 25.05 24.34 7,900
Nov 7, 2023 24.55 24.93 24.50 24.93 24.22 6,700
Nov 6, 2023 24.53 25.10 24.08 24.73 24.03 12,900
Nov 3, 2023 24.40 24.89 24.08 24.85 24.14 18,600
Nov 2, 2023 23.13 24.33 23.13 24.08 23.40 8,800
Nov 1, 2023 23.60 23.74 23.23 23.23 22.57 11,800
Oct 31, 2023 23.45 23.90 22.79 23.50 22.83 7,900
Oct 30, 2023 23.93 23.93 23.37 23.49 22.82 8,100
Oct 27, 2023 22.99 24.20 22.93 23.62 22.95 21,600
Oct 26, 2023 23.00 23.31 23.00 23.30 22.64 3,800
Oct 25, 2023 23.07 23.28 22.38 22.94 22.29 12,200
Oct 24, 2023 23.43 23.43 22.31 22.88 22.23 6,000
Oct 23, 2023 22.89 22.91 22.28 22.72 22.07 21,900
Oct 20, 2023 23.17 23.27 22.66 22.77 22.12 21,200
Oct 19, 2023 23.34 23.37 23.01 23.05 22.39 13,100
Oct 18, 2023 23.25 23.56 23.14 23.35 22.69 15,300
Oct 17, 2023 23.23 23.63 23.02 23.31 22.65 19,200
Oct 16, 2023 23.29 23.75 23.14 23.17 22.51 17,400
Oct 13, 2023 23.55 23.63 23.07 23.19 22.53 18,000
Oct 12, 2023 24.16 24.95 23.28 23.53 22.86 20,300
Oct 11, 2023 24.57 24.57 24.01 24.32 23.63 14,900
Oct 10, 2023 24.32 24.70 24.26 24.42 23.73 13,300
Oct 9, 2023 24.19 24.49 23.90 24.22 23.53 12,100
Oct 6, 2023 23.90 24.33 23.76 24.21 23.52 14,000
Oct 5, 2023 23.97 24.18 23.80 24.11 23.42 17,200
Oct 4, 2023 24.15 24.22 23.71 23.93 23.25 18,900
Oct 3, 2023 24.42 24.42 23.57 23.77 23.09 15,500
Oct 2, 2023 25.01 25.01 24.25 24.39 23.70 15,000
Sep 29, 2023 24.74 25.42 24.59 25.04 24.33 26,800
Sep 28, 2023 24.55 24.65 24.11 24.44 23.75 12,500
Sep 27, 2023 24.58 24.97 24.25 24.55 23.85 21,800
Sep 26, 2023 25.10 25.10 24.11 24.43 23.74 35,300
Sep 25, 2023 25.40 25.73 25.13 25.20 24.48 8,100
Sep 22, 2023 26.17 26.54 25.32 25.40 24.68 5,400
Sep 21, 2023 26.34 26.47 25.57 25.85 25.11 5,600
Sep 20, 2023 26.80 26.80 26.19 26.20 25.45 6,100
Sep 19, 2023 26.86 26.86 26.07 26.47 25.72 6,800
Sep 18, 2023 27.35 27.35 26.35 26.90 26.14 17,600
Sep 15, 2023 26.14 27.43 25.79 27.21 26.44 51,300
Sep 14, 2023 26.04 26.04 25.59 25.96 25.22 6,400
Sep 13, 2023 25.50 25.71 25.46 25.53 24.80 6,500
Sep 12, 2023 25.38 25.78 25.32 25.78 25.05 12,500
Sep 11, 2023 25.11 25.57 25.11 25.19 24.47 6,200
Sep 8, 2023 25.27 26.02 25.12 25.48 24.76 9,700
Sep 7, 2023 25.36 25.80 24.99 25.02 24.31 46,400
Sep 6, 2023 26.14 26.20 25.23 25.23 24.51 10,200
Sep 5, 2023 26.49 26.49 26.19 26.45 25.70 6,700
Sep 1, 2023 26.45 26.67 26.20 26.35 25.60 13,900
Aug 31, 2023 27.26 27.26 26.19 26.32 25.57 6,700
Aug 30, 2023 27.09 27.44 26.51 27.09 26.32 28,700
Aug 29, 2023 26.29 26.37 25.73 26.36 25.61 12,600
Aug 28, 2023 26.01 26.80 25.97 26.45 25.70 12,200
Aug 25, 2023 25.26 26.35 25.17 26.07 25.33 19,800
Aug 24, 2023 25.75 26.09 25.31 25.45 24.73 19,100
Aug 23, 2023 25.52 26.00 25.52 25.80 25.07 16,300
Aug 22, 2023 26.75 26.87 25.59 25.76 25.03 18,300
Aug 21, 2023 26.50 27.07 26.50 26.67 25.91 7,600
Aug 18, 2023 27.34 27.71 26.75 26.84 26.08 13,300
Aug 17, 2023 27.55 27.61 27.31 27.41 26.63 10,600
Aug 16, 2023 27.66 27.95 27.41 27.45 26.67 13,200
Aug 15, 2023 28.33 29.00 27.51 27.51 26.73 9,200
Aug 14, 2023 28.28 28.95 28.25 28.32 27.51 11,300
Aug 11, 2023 28.80 28.82 28.27 28.60 27.79 14,800
Aug 10, 2023 29.30 29.30 28.46 28.46 27.65 16,400
Aug 9, 2023 29.90 29.90 28.83 29.18 28.35 17,700
Aug 8, 2023 29.82 29.90 29.45 29.71 28.87 6,000
Aug 7, 2023 29.89 29.98 29.62 29.80 28.95 9,000
Aug 4, 2023 30.00 30.00 29.60 29.66 28.82 6,800
Aug 3, 2023 29.15 29.99 28.81 29.83 28.98 38,700
Aug 2, 2023 29.61 30.63 29.30 29.31 28.48 55,700
Aug 1, 2023 29.83 30.01 29.51 29.57 28.73 15,200
Jul 31, 2023 29.82 30.71 29.76 29.77 28.92 12,900
Jul 28, 2023 30.17 30.45 29.80 29.82 28.97 8,200
Jul 27, 2023 30.40 30.40 29.54 29.82 28.97 14,100
Jul 26, 2023 29.86 30.61 29.80 30.04 29.19 29,700
Jul 25, 2023 30.02 30.33 29.72 29.76 28.91 11,100
Jul 24, 2023 29.85 30.18 29.10 29.73 28.88 20,300
Jul 21, 2023 32.34 32.34 30.31 30.50 29.63 25,700
Jul 20, 2023 31.80 32.37 30.28 32.34 31.42 11,300
Jul 19, 2023 31.73 32.00 30.91 31.97 31.06 10,800
Jul 18, 2023 30.03 31.47 30.03 31.39 30.50 14,100
Jul 17, 2023 29.58 30.21 29.58 30.04 29.19 13,700
Jul 14, 2023 28.92 29.26 28.90 29.02 28.19 6,500
Jul 13, 2023 28.75 28.97 28.75 28.97 28.15 4,800
Jul 12, 2023 29.15 29.38 28.53 28.70 27.88 9,300
Jul 11, 2023 29.42 29.51 28.66 28.78 27.96 12,300
Jul 10, 2023 29.30 29.93 29.01 29.16 28.33 17,000
Jul 7, 2023 29.48 30.03 29.11 29.40 28.56 32,800
Jul 6, 2023 28.95 29.33 27.53 29.25 28.42 16,100
Jul 5, 2023 29.13 29.57 28.89 29.05 28.22 31,300
Jul 3, 2023 29.27 29.75 28.85 29.03 28.20 8,700
Jun 30, 2023 29.78 29.86 29.00 29.19 28.36 8,600
Jun 29, 2023 30.32 30.32 29.36 29.85 29.00 9,300
Jun 28, 2023 29.52 30.03 29.18 29.27 28.44 16,300
Jun 27, 2023 32.16 32.28 29.96 29.98 29.13 31,400
Jun 26, 2023 31.66 32.48 31.58 32.20 31.28 28,200
Jun 23, 2023 32.94 33.28 30.88 31.76 30.86 646,600
Jun 22, 2023 33.22 33.96 31.73 33.27 32.32 44,100
Jun 21, 2023 31.31 33.80 31.31 33.70 32.74 27,400
Jun 20, 2023 30.52 31.59 28.60 31.48 30.58 23,300
Jun 16, 2023 30.72 30.87 30.02 30.43 29.56 16,700
Jun 15, 2023 31.21 31.27 30.28 30.67 29.80 13,700
Jun 14, 2023 30.76 30.94 29.73 30.70 29.83 22,100
Jun 13, 2023 29.78 30.39 29.70 29.83 28.98 10,500
Jun 12, 2023 30.18 30.76 29.51 29.79 28.94 10,200
Jun 9, 2023 30.93 30.93 30.06 30.06 29.21 9,100
Jun 8, 2023 30.10 30.89 30.00 30.30 29.44 16,900
Jun 7, 2023 29.00 30.55 29.00 30.40 29.54 11,700
Jun 6, 2023 28.45 29.13 27.65 29.11 28.28 13,400
Jun 5, 2023 28.70 28.70 27.63 27.66 26.87 8,600
Jun 2, 2023 27.58 29.05 27.58 28.68 27.86 10,500
Jun 1, 2023 28.26 28.26 26.60 27.37 26.59 23,400
May 31, 2023 26.77 27.17 26.60 27.17 26.40 5,700
May 30, 2023 26.97 27.47 26.60 26.61 25.85 8,800
May 26, 2023 27.26 27.50 26.60 26.72 25.96 6,900
May 25, 2023 27.12 27.29 26.68 26.79 26.03 6,900
May 24, 2023 26.98 27.51 26.90 26.90 26.14 4,600
May 23, 2023 27.08 27.68 27.07 27.10 26.33 10,800
May 22, 2023 27.54 27.54 27.01 27.19 26.42 9,700
May 19, 2023 0.73 Dividend
May 19, 2023 28.39 28.39 27.30 27.36 26.58 11,000
May 18, 2023 29.27 29.50 28.36 28.63 27.11 17,600
May 17, 2023 28.69 29.23 28.66 29.23 27.67 9,700
May 16, 2023 28.10 28.35 28.00 28.35 26.84 6,000
May 15, 2023 27.77 28.87 27.77 28.01 26.52 8,800
May 12, 2023 27.66 28.34 27.66 27.91 26.42 4,600
May 11, 2023 27.61 27.90 27.41 27.89 26.41 7,400
May 10, 2023 27.65 28.06 27.65 27.96 26.47 3,300
May 9, 2023 27.23 28.02 27.23 27.90 26.42 13,700
May 8, 2023 27.37 27.76 27.23 27.24 25.79 8,400
May 5, 2023 27.20 27.48 26.41 27.40 25.94 11,000
May 4, 2023 28.02 28.86 26.43 27.00 25.56 21,500
May 3, 2023 27.91 28.47 27.08 28.41 26.90 20,300
May 2, 2023 28.88 28.88 27.74 27.74 26.26 19,200
May 1, 2023 30.21 30.67 29.87 29.98 28.38 9,900
Apr 28, 2023 30.84 31.14 30.17 30.21 28.60 12,300
Apr 27, 2023 29.87 30.98 29.60 30.84 29.20 11,600
Apr 26, 2023 30.49 30.71 29.40 29.46 27.89 18,400
Apr 25, 2023 31.31 31.69 30.03 30.25 28.64 10,000
Apr 24, 2023 32.42 32.60 31.19 31.38 29.71 20,100
Apr 21, 2023 32.40 32.88 32.25 32.42 30.69 10,300
Apr 20, 2023 32.30 32.65 32.21 32.55 30.82 9,100
Apr 19, 2023 32.24 32.57 32.05 32.32 30.60 16,300

Related Tickers

CHMG Chemung Financial Corporation
39.44
-0.90%
 
VBFC Village Bank and Trust Financial Corp.
41.59
+0.52%
 
OVBC Ohio Valley Banc Corp.
23.64
-0.04%
 
BOTJ Bank of the James Financial Group, Inc.
9.85
+1.03%
 
HFWA Heritage Financial Corporation
17.55
+1.21%
 
CFFI C&F Financial Corporation
35.69
+0.96%
 
HTBI HomeTrust Bancshares, Inc.
23.95
+0.50%
 
OVLY Oak Valley Bancorp
23.28
-0.39%
 
CBFV CB Financial Services, Inc.
21.35
+0.19%
 
CARE Carter Bankshares, Inc.
11.12
+1.00%