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

Nasb Financial Inc (OP: NASB )

32.75 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 21, 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 (%)
Oct 30, 2019 43.75 43.75 43.75 0 +0.00(+0.00%)
Oct 29, 2019 43.75 43.75 43.75 43.75 118 +0.00(+0.00%)
Oct 28, 2019 43.75 43.75 43.75 43.75 100 +0.00(+0.00%)
Oct 25, 2019 43.75 43.75 43.75 43.75 200 +0.00(+0.00%)
Oct 24, 2019 43.75 43.75 43.75 43.75 549 +0.00(+0.00%)
Oct 22, 2019 43.75 43.75 43.75 0 +0.70(+1.63%)
Oct 21, 2019 43.05 43.05 43.05 43.05 330 -0.45(-1.03%)
Oct 18, 2019 43.74 43.74 43.50 43.50 200 +0.50(+1.16%)
Oct 17, 2019 43.00 43.00 43.00 43.00 133 -0.50(-1.15%)
Oct 16, 2019 43.50 43.50 43.50 49 +0.00(+0.00%)
Oct 15, 2019 43.50 43.50 43.50 43.50 800 +0.26(+0.60%)
Oct 10, 2019 43.24 43.24 43.24 0 +1.49(+3.57%)
Oct 09, 2019 41.26 41.75 41.26 41.75 1,300 -1.24(-2.88%)
Oct 08, 2019 42.99 42.99 42.99 42.99 100 +0.99(+2.36%)
Oct 07, 2019 41.95 42.00 41.95 42.00 881 +0.00(+0.00%)
Oct 03, 2019 42.00 42.00 42.00 0 -2.00(-4.55%)
Oct 01, 2019 44.00 44.00 44.00 0 -0.20(-0.45%)
Sep 30, 2019 44.20 44.20 44.20 44.20 978 +0.00(+0.00%)
Sep 27, 2019 44.20 44.25 44.20 44.20 2,300 +0.09(+0.20%)
Sep 26, 2019 44.11 44.11 44.11 44.11 100 +0.16(+0.36%)
Sep 25, 2019 43.95 43.95 43.95 42 +0.00(+0.00%)
Sep 23, 2019 43.95 43.95 43.95 0 -0.05(-0.11%)
Sep 19, 2019 44.00 44.00 44.00 0 +0.00(+0.00%)
Sep 10, 2019 44.00 44.00 44.00 0 +2.00(+4.76%)
Sep 06, 2019 42.00 42.00 42.00 0 +0.00(+0.00%)
Sep 05, 2019 41.99 42.00 41.99 42.00 2,912 +0.00(+0.00%)
Sep 03, 2019 42.00 42.00 42.00 0 +0.00(+0.00%)
Aug 29, 2019 42.00 42.00 42.00 0 +0.25(+0.60%)
Aug 27, 2019 41.75 41.75 41.75 0 -0.25(-0.60%)
Aug 22, 2019 42.00 42.00 42.00 0 +0.00(+0.00%)
Aug 21, 2019 42.00 42.00 42.00 5 +0.00(+0.00%)
Aug 19, 2019 42.00 42.00 42.00 0 +0.15(+0.36%)
Aug 12, 2019 41.85 41.85 41.85 0 +0.20(+0.48%)
Aug 08, 2019 41.65 41.65 41.65 0 +0.00(+0.00%)
Aug 07, 2019 41.65 41.65 41.65 41.65 300 +0.20(+0.48%)
Aug 06, 2019 41.45 41.45 41.45 41.45 200 -0.30(-0.72%)
Aug 05, 2019 41.75 41.75 41.75 20 +0.00(+0.00%)
Aug 02, 2019 40.40 41.75 40.40 41.75 800 +1.50(+3.73%)
Jul 31, 2019 40.25 40.25 40.25 0 +0.05(+0.12%)
Jul 30, 2019 40.04 40.20 40.04 40.20 1,604 -0.35(-0.86%)
Jul 29, 2019 40.55 40.55 40.55 11 +0.00(+0.00%)
Jul 25, 2019 40.55 40.55 40.55 0 +0.45(+1.12%)
Jul 22, 2019 40.10 40.10 40.10 0 +0.05(+0.12%)
Jul 18, 2019 40.05 40.05 40.05 0 -0.60(-1.48%)
Jul 17, 2019 40.65 40.65 40.65 163 +0.00(+0.00%)
Jul 16, 2019 40.65 40.65 40.65 29 +0.00(+0.00%)
Jul 15, 2019 40.65 40.65 40.65 40.65 187 +0.00(+0.00%)
Jul 12, 2019 40.65 40.65 40.65 40.65 100 -0.04(-0.10%)
Jul 10, 2019 40.69 40.69 40.69 0 -0.01(-0.02%)
Jul 09, 2019 40.55 40.70 40.55 40.70 201 -0.10(-0.25%)
Jul 08, 2019 40.55 40.80 40.55 40.80 753 +0.25(+0.62%)
Jul 05, 2019 40.55 40.55 40.55 40.55 200 +0.00(+0.00%)
Jul 02, 2019 40.55 40.55 40.55 0 +0.00(+0.00%)
Jul 01, 2019 40.55 40.55 40.55 6 +0.00(+0.00%)
Jun 28, 2019 40.55 40.55 40.55 163 +0.00(+0.00%)
Jun 27, 2019 40.56 40.56 40.55 40.55 558 +0.01(+0.02%)
Jun 26, 2019 40.54 40.54 40.54 50 +0.00(+0.00%)
Jun 24, 2019 40.54 40.54 40.54 0 -1.44(-3.43%)
Jun 14, 2019 41.98 41.98 41.98 0 +0.00(+0.00%)
Jun 12, 2019 41.98 41.98 41.98 0 -0.02(-0.05%)
Jun 11, 2019 42.00 42.00 42.00 42.00 100 +1.82(+4.53%)
Jun 10, 2019 40.18 40.18 40.18 40.18 150 -1.82(-4.33%)
Jun 07, 2019 42.00 42.00 42.00 4 +0.00(+0.00%)
Jun 04, 2019 42.00 42.00 42.00 0 +0.00(+0.00%)
May 30, 2019 42.00 42.00 42.00 0 +0.00(+0.00%)
May 24, 2019 42.00 42.00 42.00 0 +0.00(+0.00%)
May 23, 2019 42.00 42.00 42.00 13 +0.00(+0.00%)
May 21, 2019 42.00 42.00 42.00 0 +0.25(+0.60%)
May 20, 2019 41.75 41.75 41.75 41.75 100 +1.48(+3.68%)
May 17, 2019 40.27 41.00 40.25 40.27 500 -1.48(-3.54%)
May 16, 2019 41.75 41.75 41.75 41.75 141 +0.25(+0.60%)
May 15, 2019 41.50 41.50 41.50 41.50 200 -0.50(-1.19%)
May 14, 2019 42.00 42.00 42.00 42.00 100 +1.00(+2.44%)
May 13, 2019 41.00 41.00 41.00 41.00 220 +0.00(+0.00%)
May 10, 2019 41.00 41.00 41.00 41.00 200 +0.00(+0.00%)
May 09, 2019 41.00 41.00 41.00 41.00 1,907 +0.00(+0.00%)
May 02, 2019 41.00 41.00 41.00 0 +0.00(+0.00%)
May 01, 2019 41.00 41.00 41.00 41.00 1,100 +0.00(+0.00%)
Apr 30, 2019 40.45 41.00 40.45 41.00 600 +0.00(+0.00%)
Apr 26, 2019 41.00 41.00 41.00 0 +0.00(+0.00%)
Apr 24, 2019 41.00 41.00 41.00 0 +0.55(+1.36%)
Apr 22, 2019 40.50 40.50 40.45 40.45 3,300 -0.05(-0.12%)
Apr 18, 2019 40.50 40.50 40.50 40.50 1,100 -0.05(-0.12%)
Apr 17, 2019 40.55 40.55 40.55 21 +0.00(+0.00%)
Apr 16, 2019 40.55 40.55 40.55 40.55 2,635 -0.15(-0.37%)
Apr 15, 2019 40.69 40.70 40.69 40.70 900 +0.00(+0.00%)
Apr 11, 2019 40.70 40.70 40.70 0 +0.86(+2.16%)
Apr 10, 2019 39.84 39.84 39.84 39.84 100 -0.56(-1.39%)
Apr 04, 2019 40.40 40.40 40.40 0 +0.15(+0.37%)
Apr 03, 2019 39.90 40.25 39.90 40.25 1,730 +0.10(+0.25%)
Apr 01, 2019 40.15 40.15 40.15 0 +0.15(+0.37%)
Mar 29, 2019 40.00 40.00 40.00 40.00 800 +0.00(+0.00%)
Mar 28, 2019 40.00 40.00 40.00 40.00 1,000 +0.00(+0.00%)
Mar 27, 2019 40.00 40.00 40.00 51 +0.00(+0.00%)
Mar 25, 2019 40.00 40.00 40.00 0 -0.30(-0.74%)
Mar 21, 2019 40.30 40.30 40.30 0 +1.28(+3.28%)
Mar 20, 2019 39.02 39.02 39.02 15 +0.00(+0.00%)
Mar 19, 2019 38.75 39.02 38.75 39.02 347 -1.23(-3.06%)
Mar 08, 2019 40.25 40.25 40.25 0 +0.15(+0.37%)
Mar 07, 2019 40.25 40.25 40.00 40.10 6,139 +0.10(+0.25%)
Mar 05, 2019 40.00 40.00 40.00 0 -0.40(-0.99%)
Mar 04, 2019 40.40 40.40 40.40 40.40 102 +0.25(+0.62%)
Feb 28, 2019 40.15 40.15 40.15 0 +0.40(+1.01%)
Feb 27, 2019 39.75 39.75 39.75 39.75 112 -0.65(-1.61%)
Feb 20, 2019 40.40 40.40 40.40 0 -0.35(-0.86%)
Feb 15, 2019 40.75 40.75 40.75 0 +0.00(+0.00%)
Feb 14, 2019 40.75 40.75 40.75 40.75 100 -0.24(-0.59%)
Feb 12, 2019 40.99 40.99 40.99 0 +0.02(+0.05%)
Feb 05, 2019 40.97 40.97 40.97 0 +0.72(+1.79%)
Feb 01, 2019 40.25 40.25 40.25 0 +0.25(+0.62%)
Jan 31, 2019 40.00 40.00 40.00 40.00 211 +0.00(+0.00%)
Jan 28, 2019 40.00 40.00 40.00 0 +0.94(+2.41%)
Jan 23, 2019 39.06 39.06 39.06 0 -0.44(-1.11%)
Jan 17, 2019 39.50 39.50 39.50 0 +0.00(+0.00%)
Jan 16, 2019 39.50 39.50 39.50 39.50 1,336 +0.50(+1.28%)
Jan 15, 2019 39.00 39.00 39.00 39.00 1,166 +0.99(+2.60%)
Jan 14, 2019 38.01 38.01 38.01 38.01 760 -0.09(-0.24%)
Jan 11, 2019 38.05 38.10 38.05 38.10 500 +0.00(+0.00%)
Jan 09, 2019 38.10 38.10 38.10 0 +0.45(+1.20%)
Jan 07, 2019 37.65 37.65 37.65 0 -4.30(-10.25%)
Jan 02, 2019 41.95 41.95 41.95 0 +0.00(+0.00%)
Dec 31, 2018 41.95 41.95 41.95 41.95 100 +3.95(+10.39%)
Dec 28, 2018 38.00 38.00 38.00 62 +0.00(+0.00%)
Dec 26, 2018 38.00 38.00 38.00 0 +0.00(+0.00%)
Dec 24, 2018 38.00 38.00 38.00 38.00 100 -0.02(-0.05%)
Dec 20, 2018 38.02 38.02 38.02 0 +0.02(+0.05%)
Dec 19, 2018 38.00 38.00 38.00 100 +0.00(+0.00%)
Dec 18, 2018 38.00 38.00 38.00 38.00 401 +0.00(+0.00%)
Dec 17, 2018 38.00 38.00 38.00 38.00 400 +0.00(+0.00%)
Dec 14, 2018 38.00 38.00 38.00 25 +0.00(+0.00%)
Dec 12, 2018 38.00 38.00 38.00 0 -1.00(-2.56%)
Dec 11, 2018 39.00 39.00 39.00 39.00 100 +0.59(+1.54%)
Dec 07, 2018 38.41 38.41 38.41 0 +0.00(+0.00%)
Dec 06, 2018 38.41 38.41 38.41 38.41 398 +0.01(+0.03%)
Dec 04, 2018 38.37 38.40 38.37 38.40 1,900 -2.53(-6.18%)
Nov 30, 2018 40.93 40.93 40.93 0 +0.43(+1.06%)
Nov 29, 2018 40.50 40.50 40.50 40.50 280 +0.50(+1.25%)
Nov 27, 2018 40.00 40.00 40.00 0 +0.30(+0.76%)
Nov 23, 2018 39.70 39.70 39.70 0 +0.00(+0.00%)
Nov 21, 2018 39.70 39.70 39.70 0 +0.20(+0.51%)
Nov 19, 2018 39.50 39.50 39.50 0 -0.50(-1.25%)
Nov 16, 2018 40.00 40.00 40.00 1 +0.00(+0.00%)
Nov 14, 2018 40.00 40.00 40.00 0 +1.85(+4.85%)
Nov 13, 2018 38.15 38.15 38.15 2 +0.00(+0.00%)
Nov 12, 2018 38.12 38.15 38.11 38.15 950 -1.85(-4.63%)
Nov 09, 2018 40.50 40.50 40.00 40.00 600 +0.00(+0.00%)
Nov 08, 2018 40.00 40.00 40.00 40.00 100 +0.25(+0.63%)
Nov 07, 2018 39.40 39.75 38.50 39.75 1,552 +0.60(+1.53%)
Nov 06, 2018 39.00 39.25 38.99 39.15 2,432 -0.10(-0.25%)
Nov 05, 2018 39.50 39.50 39.02 39.25 378 -0.10(-0.25%)
Nov 02, 2018 39.37 39.37 39.35 39.35 800 -0.17(-0.43%)
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.