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

Nasb Financial Inc (OP: NASB )

32.03 UNCHANGED
Last Price Updated: 10:33 AM EDT, Apr 22, 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 (%)
Mar 22, 2024 32.93 5 +0.68(+2.11%)
Mar 21, 2024 32.25 32.25 32.25 32.25 169 +0.24(+0.75%)
Mar 19, 2024 32.01 46 -0.99(-3.00%)
Mar 18, 2024 33.00 33.00 33.00 33.00 1,732 +0.80(+2.48%)
Mar 12, 2024 32.20 0 +0.05(+0.16%)
Mar 11, 2024 32.50 32.50 32.15 32.15 710 -0.35(-1.08%)
Mar 08, 2024 32.50 32.50 32.50 32.50 100 +0.33(+1.03%)
Mar 07, 2024 32.45 32.45 32.17 32.17 702 -0.27(-0.83%)
Mar 05, 2024 32.44 108 -0.06(-0.18%)
Mar 04, 2024 32.50 32.50 32.50 32.50 1,050 +0.00(+0.00%)
Mar 01, 2024 32.50 33.10 32.50 32.50 2,121 -1.00(-2.99%)
Feb 29, 2024 33.50 33.50 33.50 33.50 339 -0.25(-0.74%)
Feb 27, 2024 33.75 1 +0.75(+2.27%)
Feb 21, 2024 33.00 10 +0.51(+1.57%)
Feb 16, 2024 32.49 0 +0.14(+0.43%)
Feb 15, 2024 32.35 32.35 32.21 32.35 500 +0.70(+2.21%)
Feb 14, 2024 31.70 31.70 31.65 31.65 3,537 -0.60(-1.86%)
Feb 13, 2024 32.26 32.27 32.25 32.25 573 +0.00(+0.00%)
Feb 12, 2024 32.30 32.30 32.25 32.25 4,507 -0.03(-0.11%)
Feb 09, 2024 32.20 32.28 32.20 32.28 1,400 +0.22(+0.70%)
Feb 08, 2024 32.40 32.40 32.06 32.06 1,172 +0.46(+1.46%)
Feb 06, 2024 31.60 0 -0.40(-1.25%)
Feb 05, 2024 32.00 32.00 32.00 32.00 461 +0.20(+0.63%)
Feb 02, 2024 32.00 32.00 31.80 31.80 1,005 +0.30(+0.95%)
Feb 01, 2024 31.50 31.50 31.44 31.50 3,776 +0.00(+0.00%)
Jan 31, 2024 31.55 31.55 31.50 31.50 3,339 -0.05(-0.16%)
Jan 30, 2024 31.50 31.55 31.50 31.55 706 +0.05(+0.16%)
Jan 25, 2024 31.50 61 +0.45(+1.45%)
Jan 23, 2024 31.05 25 +0.60(+1.97%)
Jan 19, 2024 30.45 0 -0.54(-1.74%)
Jan 17, 2024 30.99 0 +0.93(+3.09%)
Jan 12, 2024 30.06 25 -0.38(-1.25%)
Jan 10, 2024 30.44 50 +0.04(+0.13%)
Jan 08, 2024 30.40 210 +0.53(+1.77%)
Jan 05, 2024 29.87 29.87 29.87 29.87 300 +0.42(+1.43%)
Jan 04, 2024 29.45 29.45 29.45 29.45 1,140 +0.15(+0.51%)
Jan 03, 2024 29.31 29.31 29.30 29.30 502 -0.06(-0.20%)
Jan 02, 2024 29.36 29.46 29.36 29.36 265 -0.09(-0.31%)
Dec 29, 2023 29.40 29.99 29.25 29.45 1,374 +0.00(+0.00%)
Dec 28, 2023 30.00 30.00 29.25 29.45 5,468 -0.35(-1.17%)
Dec 27, 2023 30.00 30.00 29.80 29.80 987 -0.20(-0.67%)
Dec 26, 2023 29.59 30.00 29.59 30.00 1,201 +0.41(+1.39%)
Dec 20, 2023 29.59 0 -1.01(-3.30%)
Dec 19, 2023 31.00 31.12 29.51 30.60 8,456 -0.90(-2.86%)
Dec 18, 2023 31.50 31.50 31.50 31.50 1,836 +0.39(+1.25%)
Dec 15, 2023 31.11 31.11 31.11 31.11 645 +0.00(+0.00%)
Dec 14, 2023 30.20 32.00 30.00 31.11 2,457 +1.12(+3.73%)
Dec 13, 2023 29.70 29.99 29.10 29.99 1,634 +0.60(+2.04%)
Dec 12, 2023 29.39 29.39 29.39 29.39 100 +0.39(+1.34%)
Dec 11, 2023 29.00 29.00 29.00 29.00 441 +0.30(+1.05%)
Dec 08, 2023 28.68 28.70 28.68 28.70 403 +0.21(+0.75%)
Dec 07, 2023 28.50 28.50 28.15 28.48 2,425 -0.02(-0.05%)
Dec 06, 2023 27.99 28.50 27.85 28.50 987 +0.38(+1.35%)
Dec 05, 2023 28.61 28.61 28.12 28.12 1,000 -0.86(-2.96%)
Dec 04, 2023 29.00 29.00 28.98 28.98 6,005 -0.22(-0.76%)
Dec 01, 2023 29.00 29.20 29.00 29.20 1,600 +0.25(+0.86%)
Nov 30, 2023 27.80 29.00 27.80 28.95 2,594 +0.00(+0.00%)
Nov 29, 2023 28.25 28.95 27.76 28.95 1,200 +1.34(+4.84%)
Nov 28, 2023 27.50 27.61 27.50 27.61 872 +0.69(+2.55%)
Nov 27, 2023 26.90 26.99 26.90 26.93 1,500 +0.28(+1.04%)
Nov 24, 2023 26.65 26.65 26.65 26.65 550 +0.40(+1.52%)
Nov 22, 2023 26.25 26.25 26.25 26.25 130 +0.14(+0.54%)
Nov 21, 2023 26.11 26.11 26.11 26.11 128 -0.87(-3.22%)
Nov 20, 2023 26.50 26.98 26.50 26.98 1,334 +1.08(+4.17%)
Nov 17, 2023 25.70 25.90 25.70 25.90 1,050 +0.22(+0.88%)
Nov 16, 2023 25.65 25.68 25.65 25.68 518 +0.03(+0.10%)
Nov 15, 2023 25.64 25.65 25.51 25.65 6,800 -0.75(-2.84%)
Nov 14, 2023 26.00 26.44 26.00 26.40 900 +0.40(+1.54%)
Nov 13, 2023 26.64 26.64 26.00 26.00 1,447 -0.75(-2.80%)
Nov 10, 2023 26.89 26.90 26.75 26.75 800 +0.00(+0.00%)
Nov 08, 2023 26.75 0 +0.11(+0.41%)
Nov 07, 2023 26.80 26.80 26.64 26.64 300 -0.31(-1.14%)
Nov 06, 2023 27.00 27.00 26.95 26.95 260 -0.15(-0.56%)
Nov 03, 2023 27.14 27.14 27.00 27.10 900 -0.12(-0.44%)
Nov 02, 2023 27.22 27.22 27.22 27.22 300 -0.08(-0.29%)
Nov 01, 2023 27.35 27.35 27.30 27.30 1,700 -0.41(-1.48%)
Oct 26, 2023 27.71 10 -0.09(-0.32%)
Oct 25, 2023 28.10 28.11 27.80 27.80 494 -0.26(-0.93%)
Oct 18, 2023 28.06 71 -0.69(-2.40%)
Oct 17, 2023 28.00 28.75 28.00 28.75 350 +0.75(+2.68%)
Oct 16, 2023 28.00 28.00 28.00 28.00 601 +0.31(+1.12%)
Oct 12, 2023 27.69 0 +0.00(+0.00%)
Oct 10, 2023 27.69 0 -0.30(-1.07%)
Oct 09, 2023 27.99 27.99 27.99 27.99 100 -0.20(-0.71%)
Oct 06, 2023 28.19 28.19 28.19 28.19 102 -0.01(-0.04%)
Oct 04, 2023 28.20 0 -1.49(-5.02%)
Sep 29, 2023 29.69 1 +1.50(+5.32%)
Sep 28, 2023 28.19 28.19 28.19 28.19 172 -0.41(-1.43%)
Sep 27, 2023 29.55 29.55 28.60 28.60 5,804 -0.84(-2.85%)
Sep 26, 2023 29.97 29.97 29.44 29.44 400 +0.00(+0.00%)
Sep 25, 2023 29.48 29.44 29.44 29.44 1,057 -1.66(-5.34%)
Sep 19, 2023 31.10 3 +1.45(+4.89%)
Sep 18, 2023 29.65 29.65 29.65 29.65 147 +0.00(+0.00%)
Sep 15, 2023 29.66 29.66 29.37 29.65 700 -0.20(-0.67%)
Sep 14, 2023 29.85 29.85 29.62 29.85 5,200 +0.03(+0.10%)
Sep 13, 2023 29.82 29.82 29.82 29.82 200 -1.43(-4.58%)
Sep 12, 2023 29.82 31.25 29.82 31.25 6,847 -0.14(-0.45%)
Sep 11, 2023 31.39 31.39 31.39 31.39 101 +1.68(+5.65%)
Sep 08, 2023 29.71 29.72 29.71 29.71 5,570 -0.99(-3.22%)
Sep 06, 2023 30.70 108 +0.70(+2.33%)
Sep 05, 2023 30.75 30.75 30.00 30.00 200 +0.60(+2.04%)
Sep 01, 2023 29.99 30.00 29.40 29.40 5,743 -1.30(-4.23%)
Aug 30, 2023 30.70 0 +1.35(+4.60%)
Aug 29, 2023 29.35 29.35 29.35 29.35 432 -0.65(-2.17%)
Aug 28, 2023 29.28 30.00 29.28 30.00 5,232 +0.72(+2.46%)
Aug 25, 2023 29.32 30.74 29.28 29.28 2,275 +0.01(+0.03%)
Aug 23, 2023 29.27 1 +0.01(+0.03%)
Aug 22, 2023 29.26 29.26 29.26 29.26 100 -2.24(-7.11%)
Aug 14, 2023 31.50 23 +1.50(+5.00%)
Aug 11, 2023 30.85 31.30 30.00 30.00 1,050 +0.00(+0.00%)
Aug 10, 2023 29.25 30.00 29.00 30.00 2,950 +1.15(+3.99%)
Aug 09, 2023 28.19 28.85 28.10 28.85 500 +0.25(+0.87%)
Aug 08, 2023 28.60 28.60 28.60 28.60 163 -0.00(-0.00%)
Aug 07, 2023 29.00 29.00 28.60 28.60 467 -0.01(-0.03%)
Aug 04, 2023 28.61 28.61 28.61 28.61 180 +0.01(+0.03%)
Aug 01, 2023 28.60 0 -0.50(-1.72%)
Jul 31, 2023 30.00 30.00 29.10 29.10 1,135 +0.07(+0.24%)
Jul 28, 2023 30.00 30.00 29.03 29.03 280 -0.72(-2.42%)
Jul 26, 2023 29.75 0 -0.74(-2.43%)
Jul 25, 2023 30.49 30.49 30.02 30.49 300 -1.49(-4.66%)
Jul 24, 2023 31.98 31.98 30.50 31.98 550 +2.04(+6.82%)
Jul 21, 2023 29.93 29.94 29.85 29.94 450 -0.06(-0.21%)
Jul 20, 2023 30.00 30.00 30.00 30.00 108 -0.12(-0.41%)
Jul 19, 2023 29.90 30.12 29.85 30.12 1,585 +0.20(+0.67%)
Jul 18, 2023 30.05 30.05 29.93 29.93 794 -0.30(-0.98%)
Jul 17, 2023 30.74 30.74 30.05 30.22 556 +0.23(+0.77%)
Jul 14, 2023 30.80 30.80 29.99 29.99 4,024 -1.50(-4.76%)
Jul 13, 2023 30.92 31.49 30.80 31.49 800 +0.49(+1.58%)
Jul 10, 2023 31.00 0 +0.00(+0.00%)
Jul 07, 2023 31.00 31.00 31.00 31.00 127 +1.00(+3.33%)
Jul 05, 2023 30.00 0 +0.03(+0.08%)
Jun 30, 2023 29.97 0 -4.03(-11.84%)
Jun 29, 2023 31.49 34.00 31.49 34.00 1,955 +2.51(+7.97%)
Jun 28, 2023 29.00 31.49 28.85 31.49 3,300 +3.09(+10.88%)
Jun 27, 2023 28.35 28.46 28.35 28.40 400 +0.40(+1.43%)
Jun 26, 2023 27.61 28.00 27.53 28.00 1,766 +0.35(+1.27%)
Jun 23, 2023 28.00 28.00 27.65 27.65 483 +0.00(+0.00%)
Jun 20, 2023 27.65 0 -0.35(-1.25%)
Jun 13, 2023 28.00 0 +0.00(+0.00%)
Jun 12, 2023 28.50 28.50 28.00 28.00 360 -1.00(-3.45%)
Jun 09, 2023 29.00 29.00 29.00 29.00 471 +0.50(+1.75%)
Jun 08, 2023 28.50 28.50 28.50 28.50 320 -0.50(-1.72%)
Jun 02, 2023 29.00 0 +1.74(+6.38%)
May 31, 2023 27.26 0 -0.51(-1.84%)
May 30, 2023 33.00 33.00 27.75 27.77 5,503 -5.23(-15.85%)
May 26, 2023 32.00 33.00 32.00 33.00 300 +2.50(+8.20%)
May 23, 2023 30.50 0 +0.40(+1.33%)
May 19, 2023 30.10 1 +1.55(+5.43%)
May 17, 2023 28.55 0 -1.45(-4.83%)
May 15, 2023 30.00 0 -0.54(-1.75%)
May 12, 2023 30.40 30.54 30.38 30.54 700 -0.07(-0.21%)
May 09, 2023 30.60 1 +0.03(+0.10%)
May 08, 2023 30.57 30.57 30.57 30.57 100 +0.07(+0.23%)
May 05, 2023 30.50 30.50 30.50 30.50 550 +0.10(+0.33%)
May 04, 2023 30.41 30.59 30.38 30.40 1,808 -0.26(-0.85%)
May 03, 2023 30.67 30.67 30.66 30.66 200 -0.01(-0.03%)
May 02, 2023 30.87 30.87 30.67 30.67 220 -0.08(-0.26%)
May 01, 2023 31.00 31.00 30.66 30.75 600 -0.25(-0.81%)
Apr 28, 2023 31.60 31.60 31.00 31.00 1,239 -0.61(-1.93%)
Apr 27, 2023 31.61 31.61 31.61 31.61 100 -0.01(-0.03%)
Apr 25, 2023 31.62 0 -0.08(-0.25%)
Apr 21, 2023 31.70 0 -0.10(-0.31%)
Apr 20, 2023 32.00 32.00 31.80 31.80 5,750 -0.25(-0.78%)
Apr 19, 2023 32.05 32.05 32.05 32.05 416 -0.22(-0.68%)
Apr 17, 2023 32.27 0 +0.50(+1.57%)
Apr 14, 2023 30.50 31.77 30.50 31.77 200 +1.27(+4.16%)
Apr 13, 2023 30.50 30.50 30.50 30.50 1,121 +0.00(+0.00%)
Apr 12, 2023 30.25 30.50 30.22 30.50 1,200 +0.12(+0.41%)
Apr 11, 2023 30.18 30.38 30.14 30.38 2,206 +0.23(+0.75%)
Apr 10, 2023 30.25 30.38 30.00 30.15 400 -0.10(-0.33%)
Apr 06, 2023 30.80 30.80 30.25 30.25 1,100 -0.50(-1.63%)
Apr 05, 2023 30.82 30.82 30.75 30.75 504 -0.25(-0.81%)
Apr 04, 2023 32.00 32.00 31.00 31.00 1,907 -0.55(-1.74%)
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.