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 27, 2021 62.54 62.54 62.54 0 -2.46(-3.78%)
Oct 26, 2021 62.54 65.00 62.54 65.00 225 +0.25(+0.39%)
Oct 20, 2021 64.75 64.75 64.75 3 +0.02(+0.03%)
Oct 19, 2021 62.52 64.73 62.52 64.73 291 -0.26(-0.40%)
Oct 12, 2021 64.99 64.99 64.99 7 +1.00(+1.56%)
Oct 07, 2021 63.99 63.99 63.99 0 +0.49(+0.77%)
Oct 05, 2021 63.50 63.50 63.50 0 -0.49(-0.77%)
Oct 01, 2021 63.99 63.99 63.99 3 +0.99(+1.57%)
Sep 30, 2021 63.00 63.00 63.00 63.00 100 -1.24(-1.93%)
Sep 29, 2021 64.24 64.24 64.24 64.24 101 +0.24(+0.37%)
Sep 27, 2021 64.00 64.00 64.00 68 +0.75(+1.19%)
Sep 24, 2021 63.24 63.25 63.24 63.25 1,130 +0.65(+1.04%)
Sep 23, 2021 62.60 62.60 62.60 62.60 865 +0.10(+0.16%)
Sep 22, 2021 62.51 62.51 62.50 62.50 2,210 +0.25(+0.40%)
Sep 17, 2021 62.25 62.25 62.25 41 -0.75(-1.19%)
Sep 16, 2021 63.00 63.00 62.75 63.00 451 +0.00(+0.00%)
Sep 14, 2021 63.00 63.00 63.00 0 +0.00(+0.00%)
Sep 13, 2021 63.00 63.00 63.00 63.00 1,040 -1.00(-1.56%)
Sep 10, 2021 64.00 64.00 64.00 64.00 400 +0.00(+0.00%)
Sep 09, 2021 64.00 64.00 64.00 64.00 1,264 +0.00(+0.00%)
Sep 07, 2021 64.00 64.00 64.00 11 +0.50(+0.79%)
Sep 03, 2021 65.25 65.75 63.50 63.50 1,209 +0.00(+0.00%)
Aug 31, 2021 63.50 63.50 63.50 1 +0.25(+0.40%)
Aug 30, 2021 63.25 63.25 63.25 63.25 100 +0.79(+1.26%)
Aug 27, 2021 62.04 62.46 62.04 62.46 301 -0.04(-0.06%)
Aug 26, 2021 62.50 62.50 62.50 62.50 319 +0.00(+0.00%)
Aug 23, 2021 62.50 62.50 62.50 16 -1.90(-2.95%)
Aug 20, 2021 64.40 64.40 64.40 64.40 101 +0.15(+0.23%)
Aug 11, 2021 64.25 64.25 64.25 0 +0.25(+0.39%)
Aug 10, 2021 65.00 65.00 64.00 64.00 618 -0.26(-0.40%)
Aug 06, 2021 64.26 64.26 64.26 1 +0.01(+0.02%)
Aug 05, 2021 64.26 64.26 64.25 64.25 700 +0.24(+0.37%)
Aug 02, 2021 64.01 64.01 64.01 0 -2.99(-4.46%)
Jul 29, 2021 67.00 67.00 67.00 0 +0.00(+0.00%)
Jul 28, 2021 67.00 67.00 67.00 67.00 150 +0.50(+0.75%)
Jul 27, 2021 66.50 66.50 66.50 66.50 163 -0.31(-0.46%)
Jul 23, 2021 66.81 66.81 66.81 1 +0.01(+0.01%)
Jul 22, 2021 66.80 66.80 66.80 66.80 126 +0.00(+0.00%)
Jul 21, 2021 66.80 66.80 66.80 66.80 200 -0.10(-0.15%)
Jul 20, 2021 66.90 66.90 66.90 66.90 201 +0.10(+0.15%)
Jul 19, 2021 66.80 66.80 66.80 66.80 280 +0.00(+0.00%)
Jul 16, 2021 66.81 66.81 66.80 66.80 1,264 +0.05(+0.07%)
Jul 15, 2021 66.75 66.75 66.75 66.75 150 -0.00(-0.00%)
Jul 14, 2021 66.75 66.75 66.75 66.75 236 -0.01(-0.01%)
Jul 13, 2021 66.76 66.76 66.76 66.76 456 -1.45(-2.13%)
Jul 07, 2021 68.21 68.21 68.21 5 +0.01(+0.01%)
Jul 06, 2021 68.20 68.20 68.20 68.20 227 -0.04(-0.06%)
Jul 02, 2021 68.24 68.24 68.00 68.24 534 +1.04(+1.55%)
Jun 30, 2021 67.20 67.20 67.20 171 +0.20(+0.30%)
Jun 29, 2021 67.75 67.75 66.10 67.00 1,342 +0.00(+0.00%)
Jun 28, 2021 66.31 67.00 66.25 67.00 950 +0.44(+0.66%)
Jun 25, 2021 67.50 67.50 66.55 66.56 2,302 -0.94(-1.39%)
Jun 24, 2021 68.25 68.25 66.50 67.50 2,371 -1.00(-1.46%)
Jun 23, 2021 68.00 68.50 68.00 68.50 889 +0.50(+0.74%)
Jun 22, 2021 68.00 68.00 68.00 68.00 900 -1.00(-1.45%)
Jun 18, 2021 69.00 69.00 69.00 2 -0.50(-0.72%)
Jun 16, 2021 69.50 69.50 69.50 100 +1.25(+1.83%)
Jun 15, 2021 68.25 68.25 68.25 68.25 731 -0.75(-1.09%)
Jun 14, 2021 69.00 69.00 69.00 69.00 200 -0.40(-0.58%)
Jun 11, 2021 69.40 69.40 69.40 69.40 1,059 +0.03(+0.04%)
Jun 10, 2021 69.36 69.37 69.36 69.37 1,300 +0.00(+0.00%)
Jun 08, 2021 69.37 69.37 69.37 7 -0.01(-0.01%)
Jun 04, 2021 69.38 69.38 69.38 0 +2.22(+3.31%)
Jun 02, 2021 67.16 67.16 67.16 0 -2.34(-3.37%)
May 28, 2021 69.50 69.50 69.50 20 +2.37(+3.53%)
May 26, 2021 67.13 67.13 67.13 0 -1.08(-1.58%)
May 24, 2021 68.21 68.21 68.21 2 -1.78(-2.55%)
May 19, 2021 69.99 69.99 69.99 2 +1.99(+2.93%)
May 18, 2021 69.00 69.00 68.00 68.00 1,185 -1.00(-1.45%)
May 14, 2021 69.00 69.00 69.00 1 +0.00(+0.00%)
May 13, 2021 68.00 69.00 68.00 69.00 285 +3.00(+4.55%)
May 12, 2021 67.01 67.01 66.00 66.00 609 -4.00(-5.71%)
May 11, 2021 70.00 70.00 70.00 70.00 200 +1.75(+2.56%)
May 10, 2021 68.25 68.25 68.25 68.25 300 -1.76(-2.51%)
May 06, 2021 70.01 70.01 70.01 0 -1.99(-2.76%)
May 05, 2021 74.25 74.25 71.99 72.00 384 +0.00(+0.00%)
May 04, 2021 72.00 72.00 72.00 7 +0.00(+0.00%)
May 03, 2021 69.75 72.00 69.75 72.00 832 +2.73(+3.94%)
Apr 30, 2021 69.27 69.27 69.27 69.27 100 +0.25(+0.36%)
Apr 29, 2021 69.02 69.02 69.02 69.02 100 +0.00(+0.00%)
Apr 28, 2021 69.02 69.02 69.02 69.02 185 +0.26(+0.38%)
Apr 27, 2021 69.00 69.02 68.76 68.76 1,444 +0.26(+0.38%)
Apr 26, 2021 68.50 68.50 68.50 68.50 133 -0.50(-0.72%)
Apr 20, 2021 69.00 69.00 69.00 0 +0.30(+0.44%)
Apr 19, 2021 65.66 68.70 65.66 68.70 350 +0.20(+0.29%)
Apr 16, 2021 66.50 68.50 66.50 68.50 400 +2.00(+3.01%)
Apr 15, 2021 66.50 66.50 66.50 7 +0.00(+0.00%)
Apr 14, 2021 66.50 66.50 66.50 66.50 100 +0.97(+1.48%)
Apr 13, 2021 66.00 66.00 65.53 65.53 631 -0.37(-0.56%)
Apr 12, 2021 65.90 65.90 65.90 65.90 200 -1.59(-2.36%)
Apr 09, 2021 66.02 67.49 66.02 67.49 300 +2.48(+3.81%)
Apr 08, 2021 67.50 67.50 65.01 65.01 364 -2.74(-4.04%)
Apr 07, 2021 67.75 67.75 67.75 67.75 200 +0.00(+0.00%)
Apr 06, 2021 67.75 67.75 67.75 4 +0.00(+0.00%)
Apr 05, 2021 67.75 67.75 67.75 15 +0.00(+0.00%)
Apr 01, 2021 67.75 67.75 67.75 67.75 200 +2.05(+3.12%)
Mar 31, 2021 66.00 66.00 65.70 65.70 1,065 -3.30(-4.79%)
Mar 29, 2021 69.00 69.00 69.00 0 +2.40(+3.60%)
Mar 26, 2021 66.60 66.60 66.60 85 +0.00(+0.00%)
Mar 24, 2021 66.60 66.60 66.60 0 -0.20(-0.30%)
Mar 23, 2021 66.80 66.80 66.80 66.80 500 -1.95(-2.84%)
Mar 22, 2021 68.75 68.75 68.75 1 +0.00(+0.00%)
Mar 19, 2021 68.75 68.75 68.75 68.75 200 -0.90(-1.29%)
Mar 18, 2021 69.90 69.90 69.65 69.65 1,284 -0.35(-0.50%)
Mar 17, 2021 69.94 70.00 69.90 70.00 2,249 +0.36(+0.52%)
Mar 16, 2021 69.64 69.64 69.64 69.64 120 +0.44(+0.64%)
Mar 15, 2021 69.20 69.20 69.20 106 +0.00(+0.00%)
Mar 12, 2021 69.24 69.24 69.20 69.20 300 +1.95(+2.90%)
Mar 11, 2021 67.24 67.25 67.24 67.25 207 +0.65(+0.98%)
Mar 10, 2021 66.60 66.60 66.60 66.60 220 -2.65(-3.83%)
Mar 09, 2021 69.25 69.25 69.25 24 +0.00(+0.00%)
Mar 08, 2021 69.25 69.25 69.25 69.25 181 -0.25(-0.36%)
Mar 04, 2021 69.50 69.50 69.50 0 +0.00(+0.00%)
Mar 03, 2021 66.25 69.50 66.25 69.50 200 +3.25(+4.91%)
Mar 02, 2021 66.25 66.25 66.25 66.25 100 +0.25(+0.38%)
Mar 01, 2021 66.78 66.78 66.00 66.00 1,250 -1.03(-1.54%)
Feb 26, 2021 67.03 67.03 67.03 45 +0.00(+0.00%)
Feb 25, 2021 67.05 67.05 67.03 67.03 288 -5.37(-7.42%)
Feb 23, 2021 72.40 72.40 72.40 0 +0.00(+0.00%)
Feb 22, 2021 72.40 72.40 72.40 40 +0.00(+0.00%)
Feb 19, 2021 72.40 72.40 72.40 1 +0.00(+0.00%)
Feb 18, 2021 72.40 72.40 72.40 72.40 272 +4.64(+6.85%)
Feb 17, 2021 67.76 67.76 67.76 1 +0.00(+0.00%)
Feb 16, 2021 67.76 67.76 67.76 51 +0.00(+0.00%)
Feb 12, 2021 70.00 70.00 67.76 67.76 800 -2.74(-3.89%)
Feb 11, 2021 70.50 70.50 70.50 70.50 101 -2.00(-2.76%)
Feb 10, 2021 72.50 72.50 72.50 114 +0.00(+0.00%)
Feb 09, 2021 72.50 72.50 72.50 50 +0.00(+0.00%)
Feb 08, 2021 72.25 72.50 72.25 72.50 770 +0.50(+0.69%)
Feb 05, 2021 70.98 72.00 70.98 72.00 200 +1.01(+1.42%)
Feb 04, 2021 67.00 70.99 67.00 70.99 242 +4.24(+6.35%)
Feb 03, 2021 66.75 66.75 66.75 66.75 200 -4.25(-5.99%)
Feb 02, 2021 71.00 71.00 71.00 73 +0.00(+0.00%)
Jan 29, 2021 71.00 71.00 71.00 0 +1.00(+1.43%)
Jan 27, 2021 70.00 70.00 70.00 0 -1.99(-2.76%)
Jan 26, 2021 69.25 71.99 69.25 71.99 302 +4.49(+6.65%)
Jan 25, 2021 67.50 67.50 67.50 57 +0.00(+0.00%)
Jan 22, 2021 67.50 67.50 67.50 40 +0.00(+0.00%)
Jan 21, 2021 68.00 68.00 67.50 67.50 1,423 +0.50(+0.75%)
Jan 20, 2021 67.00 67.00 67.00 67.00 189 -2.00(-2.90%)
Jan 19, 2021 69.00 69.00 69.00 3 +0.00(+0.00%)
Jan 15, 2021 69.00 69.00 69.00 69.00 600 +0.00(+0.00%)
Jan 14, 2021 69.00 69.00 69.00 15 +0.00(+0.00%)
Jan 13, 2021 69.00 69.00 69.00 54 +0.00(+0.00%)
Jan 12, 2021 69.00 69.00 69.00 10 +0.00(+0.00%)
Jan 11, 2021 69.00 69.00 69.00 69.00 292 +0.50(+0.73%)
Jan 08, 2021 67.50 68.50 67.50 68.50 500 +1.00(+1.48%)
Jan 06, 2021 67.50 67.50 67.50 0 +1.00(+1.50%)
Jan 05, 2021 64.57 66.50 64.32 66.50 2,093 -3.40(-4.86%)
Jan 04, 2021 63.60 69.90 60.45 69.90 1,065 +3.90(+5.91%)
Dec 31, 2020 66.00 66.00 66.00 526 +0.50(+0.76%)
Dec 30, 2020 66.00 66.00 65.50 65.50 526 -0.50(-0.76%)
Dec 29, 2020 69.01 69.01 63.86 66.00 5,479 -6.00(-8.33%)
Dec 28, 2020 71.50 72.00 69.00 72.00 877 +5.75(+8.68%)
Dec 24, 2020 66.25 66.25 66.25 66.25 100 -2.75(-3.99%)
Dec 23, 2020 69.00 69.00 69.00 69.00 116 +0.01(+0.01%)
Dec 22, 2020 68.26 68.99 65.51 68.99 2,416 -1.01(-1.44%)
Dec 21, 2020 70.00 70.00 70.00 20 +0.00(+0.00%)
Dec 18, 2020 70.00 70.00 70.00 70.00 300 +0.00(+0.00%)
Dec 17, 2020 69.00 70.00 63.00 70.00 852 -4.75(-6.35%)
Dec 16, 2020 69.12 74.75 69.12 74.75 216 +4.75(+6.79%)
Dec 15, 2020 66.00 74.50 66.00 70.00 2,548 +6.99(+11.09%)
Dec 10, 2020 63.01 63.01 63.01 0 +0.00(+0.00%)
Dec 09, 2020 64.00 64.00 63.01 63.01 419 -0.99(-1.55%)
Dec 08, 2020 64.00 64.00 64.00 17 +0.00(+0.00%)
Dec 07, 2020 66.00 66.00 64.00 64.00 270 -2.00(-3.03%)
Dec 04, 2020 66.00 66.00 66.00 66.00 100 +1.00(+1.54%)
Dec 03, 2020 65.00 65.00 65.00 91 +0.00(+0.00%)
Dec 02, 2020 65.00 65.00 65.00 65.00 340 +0.01(+0.02%)
Dec 01, 2020 64.99 64.99 64.99 64.99 100 +0.99(+1.55%)
Nov 30, 2020 65.00 65.00 62.30 64.00 2,333 -1.50(-2.29%)
Nov 27, 2020 65.50 65.50 65.50 65.50 300 -0.24(-0.37%)
Nov 24, 2020 65.74 65.74 65.74 0 +0.00(+0.00%)
Nov 23, 2020 65.74 65.74 65.74 65.74 100 +0.00(+0.00%)
Nov 20, 2020 65.74 65.74 65.74 53 +0.00(+0.00%)
Nov 19, 2020 65.74 65.74 65.74 12 +0.00(+0.00%)
Nov 18, 2020 63.41 65.74 63.41 65.74 423 +0.00(+0.00%)
Nov 16, 2020 65.74 65.74 65.74 0 +0.00(+0.00%)
Nov 13, 2020 65.74 65.74 65.74 2 +0.00(+0.00%)
Nov 12, 2020 65.74 65.74 65.74 12 +0.00(+0.00%)
Nov 11, 2020 63.74 65.74 63.74 65.74 728 +2.00(+3.14%)
Nov 09, 2020 63.74 63.74 63.74 0 +1.69(+2.72%)
Nov 06, 2020 62.05 62.05 62.05 42 +0.00(+0.00%)
Nov 05, 2020 62.03 62.05 62.03 62.05 200 +0.02(+0.03%)
Nov 04, 2020 62.03 62.03 62.03 62.03 100 +0.01(+0.02%)
Nov 03, 2020 62.01 62.02 62.01 62.02 390 +0.02(+0.03%)
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.