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: 1:08 PM EDT, May 23, 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 (%)
Feb 26, 2016 31.90 31.90 31.90 0 +1.90(+6.33%)
Feb 25, 2016 29.95 30.00 29.95 30.00 1,450 +1.50(+5.26%)
Feb 24, 2016 28.53 28.53 28.50 28.50 1,000 -0.03(-0.11%)
Feb 18, 2016 28.53 28.53 28.53 0 +0.00(+0.00%)
Feb 17, 2016 28.53 28.53 28.53 28.53 304 -0.20(-0.70%)
Feb 11, 2016 28.73 28.73 28.73 0 +0.00(+0.00%)
Feb 10, 2016 29.00 29.00 28.04 28.73 840 -1.27(-4.23%)
Feb 05, 2016 30.00 30.00 30.00 0 +0.00(+0.00%)
Jan 29, 2016 30.00 30.00 30.00 82 +0.00(+0.00%)
Jan 27, 2016 30.00 30.00 30.00 0 +0.00(+0.00%)
Jan 26, 2016 30.00 30.00 30.00 30.00 700 +0.00(+0.00%)
Jan 21, 2016 30.00 30.00 30.00 0 -0.00(-0.00%)
Jan 20, 2016 30.00 30.00 30.00 30.00 123 -1.00(-3.22%)
Jan 14, 2016 31.00 31.00 31.00 0 +1.00(+3.33%)
Jan 13, 2016 30.00 30.00 30.00 30.00 1,054 +0.00(+0.00%)
Jan 12, 2016 30.00 30.00 30.00 30.00 100 +0.00(+0.00%)
Jan 11, 2016 30.00 30.00 30.00 30.00 690 +0.00(+0.00%)
Jan 04, 2016 30.00 30.00 30.00 0 -2.00(-6.25%)
Dec 31, 2015 32.00 32.00 32.00 0 +0.50(+1.59%)
Dec 24, 2015 31.50 31.50 31.50 90 +0.01(+0.03%)
Dec 23, 2015 31.49 31.49 31.49 31.49 200 +1.49(+4.97%)
Dec 21, 2015 30.00 30.00 30.00 0 +0.00(+0.00%)
Dec 16, 2015 30.00 30.00 30.00 0 -0.20(-0.66%)
Dec 15, 2015 30.00 30.20 28.04 30.20 1,855 +0.20(+0.67%)
Dec 09, 2015 30.00 30.00 30.00 0 +0.25(+0.84%)
Dec 08, 2015 29.75 29.75 29.75 29.75 122 -0.24(-0.80%)
Dec 07, 2015 29.99 29.99 29.99 29.99 1,111 +0.24(+0.82%)
Dec 04, 2015 30.00 30.00 29.50 29.75 802 -0.25(-0.85%)
Dec 03, 2015 29.50 30.00 29.48 30.00 1,420 +0.50(+1.69%)
Nov 30, 2015 29.50 29.50 29.50 0 +1.10(+3.87%)
Nov 24, 2015 28.40 28.40 28.40 0 -0.40(-1.39%)
Nov 18, 2015 28.80 28.80 28.80 8 -0.14(-0.48%)
Nov 17, 2015 28.94 28.94 28.94 28.94 200 +0.14(+0.49%)
Nov 16, 2015 28.80 28.80 28.80 28.80 442 +0.25(+0.88%)
Nov 10, 2015 28.55 28.55 28.55 0 +0.05(+0.18%)
Nov 03, 2015 28.50 28.50 28.50 0 -0.50(-1.72%)
Oct 22, 2015 29.00 29.00 29.00 0 +0.02(+0.07%)
Oct 20, 2015 28.98 28.98 28.98 0 +0.48(+1.68%)
Oct 19, 2015 29.00 29.99 27.04 28.50 4,695 -0.48(-1.66%)
Oct 08, 2015 28.98 28.98 28.98 0 +0.73(+2.58%)
Oct 07, 2015 28.25 28.25 28.25 28.25 615 -0.74(-2.55%)
Oct 05, 2015 28.99 28.99 28.99 35 +0.00(+0.00%)
Oct 02, 2015 29.00 29.00 28.99 28.99 4,000 -0.51(-1.73%)
Oct 01, 2015 28.25 30.00 28.00 29.50 6,558 +0.50(+1.72%)
Sep 25, 2015 29.00 29.00 29.00 0 +0.00(+0.00%)
Sep 18, 2015 29.00 29.00 29.00 0 -0.53(-1.79%)
Sep 17, 2015 29.53 29.53 29.53 29.53 156 -0.42(-1.40%)
Sep 16, 2015 32.00 32.00 29.00 29.95 1,379 -2.05(-6.41%)
Sep 15, 2015 30.00 34.00 30.00 32.00 3,409 +3.00(+10.34%)
Sep 14, 2015 28.60 29.00 28.60 29.00 3,123 +0.00(+0.00%)
Sep 10, 2015 29.00 29.00 29.00 0 +1.00(+3.57%)
Sep 08, 2015 28.00 28.00 28.00 0 +0.00(+0.00%)
Sep 04, 2015 28.00 28.00 28.00 0 -0.50(-1.75%)
Sep 01, 2015 28.50 28.50 28.50 0 +0.50(+1.79%)
Aug 28, 2015 28.00 28.00 28.00 0 +1.00(+3.70%)
Aug 25, 2015 27.00 27.00 27.00 0 -0.25(-0.92%)
Aug 24, 2015 27.25 27.25 27.25 27.25 300 -1.25(-4.39%)
Aug 19, 2015 28.50 28.50 28.50 1 +0.50(+1.79%)
Aug 18, 2015 28.00 28.00 28.00 28.00 1,002 +0.23(+0.83%)
Aug 12, 2015 27.77 27.77 27.77 0 +0.77(+2.85%)
Aug 07, 2015 27.00 27.00 27.00 0 +0.10(+0.37%)
Aug 06, 2015 26.50 26.90 26.50 26.90 301 +1.75(+6.96%)
Aug 05, 2015 26.00 26.00 25.15 25.15 1,500 -0.85(-3.27%)
Aug 04, 2015 26.00 26.00 26.00 26.00 266 +0.00(+0.00%)
Jul 23, 2015 26.00 26.00 26.00 0 +0.00(+0.00%)
Jul 22, 2015 26.00 26.00 26.00 26.00 468 +0.35(+1.36%)
Jul 21, 2015 25.90 25.90 25.65 25.65 830 -0.35(-1.35%)
Jul 20, 2015 26.00 26.00 26.00 26.00 100 +0.00(+0.00%)
Jul 16, 2015 26.00 26.00 26.00 0 +0.35(+1.36%)
Jul 15, 2015 25.65 25.65 25.65 25.65 140 -0.35(-1.35%)
Jul 14, 2015 26.00 26.00 26.00 26.00 100 +0.25(+0.97%)
Jul 13, 2015 25.75 25.75 25.75 25.75 2,395 -0.25(-0.96%)
Jul 09, 2015 26.00 26.00 26.00 0 -0.50(-1.89%)
Jul 01, 2015 26.50 26.50 26.50 100 +0.00(+0.00%)
Jun 30, 2015 26.50 26.50 26.50 26.50 220 +0.00(+0.00%)
Jun 25, 2015 26.50 26.50 26.50 191 +0.50(+1.92%)
Jun 24, 2015 26.37 26.37 25.80 26.00 7,870 -0.37(-1.40%)
Jun 23, 2015 26.37 26.37 26.37 26.37 114 -0.13(-0.49%)
Jun 18, 2015 26.50 26.50 26.50 0 +0.10(+0.38%)
Jun 17, 2015 26.40 26.40 26.39 26.40 5,942 +0.00(+0.00%)
Jun 16, 2015 26.51 26.51 26.40 26.40 1,504 -0.60(-2.22%)
Jun 15, 2015 27.30 27.30 27.00 27.00 1,217 -0.40(-1.46%)
Jun 12, 2015 27.50 27.50 27.23 27.40 5,837 -0.10(-0.36%)
Jun 11, 2015 27.60 27.60 27.50 27.50 254 -0.10(-0.36%)
Jun 10, 2015 27.75 27.75 27.60 27.60 564 -0.30(-1.08%)
Jun 08, 2015 27.90 27.90 27.90 0 +0.00(+0.00%)
Jun 04, 2015 27.90 27.90 27.90 0 -0.20(-0.71%)
Jun 01, 2015 28.10 28.10 28.10 0 +0.10(+0.36%)
May 28, 2015 28.00 28.00 28.00 36 +0.60(+2.19%)
May 22, 2015 27.40 27.40 27.40 0 +0.00(+0.00%)
May 21, 2015 27.30 27.40 27.30 27.40 2,118 +0.20(+0.74%)
May 20, 2015 26.70 27.20 26.37 27.20 14,138 -0.80(-2.86%)
May 19, 2015 26.95 28.00 26.95 28.00 3,073 +1.40(+5.26%)
May 15, 2015 26.60 26.60 26.60 85 +0.10(+0.38%)
May 12, 2015 26.50 26.50 26.50 0 +0.34(+1.30%)
May 11, 2015 26.33 26.33 26.16 26.16 366 +0.00(+0.00%)
May 08, 2015 26.33 26.33 26.16 26.16 601 -0.34(-1.28%)
Apr 30, 2015 26.50 26.50 26.50 0 +0.34(+1.30%)
Apr 27, 2015 26.16 26.16 26.16 0 -0.20(-0.76%)
Apr 23, 2015 26.36 26.36 26.36 0 -0.38(-1.42%)
Apr 20, 2015 26.74 26.74 26.74 0 +0.09(+0.34%)
Apr 10, 2015 26.65 26.65 26.65 0 +0.15(+0.57%)
Apr 09, 2015 26.50 26.50 26.50 26.50 1,060 +0.00(+0.00%)
Apr 02, 2015 26.50 26.50 26.50 0 +0.75(+2.91%)
Mar 30, 2015 25.75 25.75 25.75 1 -0.35(-1.34%)
Mar 27, 2015 27.50 27.75 26.10 26.10 5,031 -1.40(-5.09%)
Mar 25, 2015 27.50 27.50 27.50 0 +0.75(+2.80%)
Mar 24, 2015 27.75 28.00 26.75 26.75 1,406 -1.35(-4.80%)
Mar 20, 2015 28.10 28.10 28.10 145 -0.90(-3.10%)
Mar 19, 2015 28.00 29.00 27.90 29.00 1,862 +1.11(+3.98%)
Mar 18, 2015 27.90 27.90 27.89 27.89 2,069 -0.16(-0.57%)
Mar 17, 2015 27.90 28.05 27.90 28.05 568 +0.15(+0.54%)
Mar 13, 2015 27.90 27.90 27.90 0 +1.15(+4.30%)
Mar 12, 2015 26.75 26.75 26.75 26.75 500 +0.10(+0.38%)
Mar 10, 2015 26.65 26.65 26.65 0 -0.35(-1.30%)
Mar 09, 2015 26.59 27.00 26.59 27.00 225 -1.00(-3.57%)
Mar 06, 2015 28.12 28.12 26.60 28.00 1,600 -1.95(-6.51%)
Mar 05, 2015 30.05 30.05 29.95 29.95 318 +0.05(+0.17%)
Mar 04, 2015 29.30 29.90 29.30 29.90 1,355 +1.90(+6.79%)
Mar 03, 2015 29.50 29.50 28.00 1,079 -1.50(-5.08%)
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.