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

Nasb Financial Inc (OP: NASB )

33.00 +0.70 (+2.17%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 10, 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 29, 2018 44.00 44.00 44.00 0 +0.02(+0.05%)
Mar 28, 2018 43.98 43.98 43.98 43.98 190 +2.08(+4.96%)
Mar 27, 2018 41.48 41.90 40.30 41.90 1,150 -2.10(-4.77%)
Mar 26, 2018 44.00 44.00 44.00 44.00 500 +0.00(+0.00%)
Mar 23, 2018 41.22 44.00 41.22 44.00 1,809 +3.69(+9.15%)
Mar 22, 2018 40.31 40.31 40.31 40.31 440 -0.69(-1.68%)
Mar 20, 2018 41.00 41.00 41.00 0 -0.05(-0.12%)
Mar 19, 2018 41.05 41.05 41.05 41.05 264 +0.04(+0.10%)
Mar 16, 2018 42.10 42.10 41.01 41.01 200 -2.74(-6.26%)
Mar 15, 2018 43.75 43.75 43.75 43.75 216 -0.74(-1.66%)
Mar 14, 2018 44.49 44.49 44.49 44.49 440 +0.24(+0.54%)
Mar 13, 2018 45.00 45.00 44.05 44.25 550 +2.25(+5.36%)
Mar 12, 2018 42.20 42.20 42.00 42.00 440 -0.00(-0.00%)
Mar 09, 2018 42.00 42.00 42.00 42.00 158 +0.00(+0.00%)
Mar 08, 2018 42.20 42.20 42.00 42.00 549 -2.99(-6.64%)
Mar 07, 2018 44.99 44.99 44.99 44.99 390 +4.99(+12.47%)
Mar 06, 2018 39.25 40.00 39.25 40.00 2,225 +0.75(+1.91%)
Mar 01, 2018 39.25 39.25 39.25 0 +0.25(+0.64%)
Feb 28, 2018 39.12 39.25 39.00 39.00 705 -0.25(-0.64%)
Feb 27, 2018 39.25 39.25 39.25 39.25 305 +0.25(+0.64%)
Feb 26, 2018 39.25 39.25 39.00 39.00 2,000 -0.25(-0.64%)
Feb 23, 2018 38.75 39.25 38.75 39.25 3,538 +1.05(+2.75%)
Feb 22, 2018 38.75 39.00 38.20 38.20 3,900 -0.55(-1.42%)
Feb 21, 2018 38.75 38.75 38.75 38.75 850 +0.40(+1.04%)
Feb 20, 2018 38.35 38.35 38.35 38.35 100 +0.10(+0.26%)
Feb 16, 2018 38.25 38.25 38.25 0 -1.25(-3.16%)
Feb 14, 2018 39.50 39.50 39.50 0 +0.80(+2.07%)
Feb 12, 2018 38.70 38.70 38.70 50 +0.85(+2.25%)
Feb 09, 2018 38.20 38.40 37.60 37.85 5,104 -1.40(-3.57%)
Feb 08, 2018 39.25 39.25 39.25 39.25 200 -0.24(-0.61%)
Feb 06, 2018 39.49 39.49 39.49 36 +0.49(+1.26%)
Feb 05, 2018 39.00 39.00 39.00 39.00 487 +0.00(+0.00%)
Feb 02, 2018 39.00 39.00 39.00 39.00 200 +0.00(+0.00%)
Jan 29, 2018 39.00 39.00 39.00 1 +0.00(+0.00%)
Jan 26, 2018 39.12 39.12 39.00 39.00 640 -0.00(-0.00%)
Jan 24, 2018 39.00 39.00 39.00 0 +0.00(+0.00%)
Jan 22, 2018 39.00 39.00 39.00 0 -0.75(-1.89%)
Jan 18, 2018 39.75 39.75 39.75 0 +0.25(+0.63%)
Jan 17, 2018 39.10 39.50 39.10 39.50 289 +0.40(+1.02%)
Jan 16, 2018 39.10 39.10 39.10 39.10 373 +0.10(+0.26%)
Jan 12, 2018 39.00 39.00 39.00 0 +0.25(+0.65%)
Jan 11, 2018 38.75 38.75 38.75 38.75 350 -0.75(-1.90%)
Jan 10, 2018 39.75 39.88 39.50 39.50 1,646 -0.25(-0.63%)
Jan 09, 2018 39.75 39.75 39.75 39.75 400 -0.25(-0.62%)
Jan 08, 2018 39.95 40.00 39.75 40.00 2,686 +0.25(+0.63%)
Jan 05, 2018 39.75 39.75 39.75 39.75 1,500 +1.25(+3.25%)
Jan 02, 2018 38.50 38.50 38.50 1 +1.00(+2.67%)
Dec 28, 2017 37.50 37.50 37.50 0 -2.49(-6.23%)
Dec 22, 2017 39.99 39.99 39.99 0 -0.01(-0.02%)
Dec 21, 2017 40.00 40.00 40.00 40.00 400 +1.81(+4.74%)
Dec 19, 2017 38.19 38.19 38.19 28 +0.19(+0.50%)
Dec 18, 2017 36.35 38.00 36.35 38.00 3,560 +0.29(+0.77%)
Dec 15, 2017 37.00 37.73 36.27 37.71 4,399 +1.16(+3.17%)
Dec 13, 2017 36.55 36.55 36.55 0 -0.70(-1.88%)
Dec 11, 2017 37.25 37.25 37.25 0 +0.50(+1.36%)
Dec 07, 2017 36.75 36.75 36.75 111 +0.00(+0.00%)
Dec 06, 2017 36.75 36.75 36.73 36.75 825 -0.25(-0.68%)
Nov 30, 2017 37.00 37.00 37.00 0 +0.30(+0.82%)
Nov 28, 2017 36.70 36.70 36.70 0 +0.44(+1.21%)
Nov 27, 2017 36.26 36.26 36.25 36.26 934 -0.24(-0.66%)
Nov 15, 2017 36.50 36.50 36.50 0 -0.25(-0.68%)
Nov 10, 2017 36.75 36.75 36.75 0 -0.50(-1.34%)
Nov 08, 2017 37.25 37.25 37.25 0 +0.25(+0.68%)
Nov 03, 2017 37.00 37.00 37.00 0 +0.35(+0.95%)
Oct 26, 2017 36.65 36.65 36.65 0 +0.00(+0.00%)
Oct 25, 2017 36.65 36.65 36.65 36.65 200 -0.35(-0.95%)
Oct 19, 2017 37.00 37.00 37.00 0 +0.00(+0.00%)
Oct 12, 2017 37.00 37.00 37.00 31 -0.10(-0.27%)
Oct 10, 2017 37.10 37.10 37.10 0 +0.00(+0.00%)
Oct 06, 2017 37.10 37.10 37.10 0 +0.10(+0.27%)
Oct 05, 2017 36.11 37.00 36.11 37.00 2,662 +0.85(+2.35%)
Oct 04, 2017 36.15 36.15 36.15 36.15 170 -0.05(-0.14%)
Oct 02, 2017 36.20 36.20 36.20 0 +0.09(+0.25%)
Sep 27, 2017 36.11 36.11 36.11 26 -0.12(-0.33%)
Sep 18, 2017 36.23 36.23 36.23 0 +0.22(+0.61%)
Sep 14, 2017 36.01 36.01 36.01 0 -0.29(-0.80%)
Sep 12, 2017 36.30 36.30 36.30 0 +0.28(+0.78%)
Aug 29, 2017 36.02 36.02 36.02 0 -0.23(-0.63%)
Aug 22, 2017 36.25 36.25 36.25 0 +0.00(+0.00%)
Aug 17, 2017 36.25 36.25 36.25 0 +0.00(+0.00%)
Aug 16, 2017 36.25 37.00 36.25 36.25 870 -1.48(-3.92%)
Aug 11, 2017 37.73 37.73 37.73 0 +1.73(+4.81%)
Aug 10, 2017 36.00 36.00 36.00 36.00 286 -0.50(-1.37%)
Aug 09, 2017 36.50 36.50 36.50 36.50 191 +0.50(+1.39%)
Aug 04, 2017 36.00 36.00 36.00 0 +0.00(+0.00%)
Aug 02, 2017 36.00 36.00 36.00 50 +0.50(+1.41%)
Jul 27, 2017 35.50 35.50 35.50 24 -0.50(-1.39%)
Jul 26, 2017 37.74 37.74 36.00 36.00 400 -0.50(-1.37%)
Jul 20, 2017 36.50 36.50 36.50 0 +0.50(+1.39%)
Jul 17, 2017 36.00 36.00 36.00 0 -1.75(-4.64%)
Jul 07, 2017 37.75 37.75 37.75 10 +1.75(+4.86%)
Jul 05, 2017 36.00 36.00 36.00 0 -0.25(-0.69%)
Jul 03, 2017 36.25 36.25 36.25 36.25 0 +0.00(+0.00%)
Jun 26, 2017 36.25 36.25 36.25 0 +0.55(+1.54%)
Jun 21, 2017 35.70 35.70 35.70 29 -1.35(-3.64%)
Jun 20, 2017 36.36 37.50 36.36 37.05 1,793 +0.94(+2.60%)
Jun 16, 2017 36.11 36.11 36.11 0 +0.11(+0.31%)
Jun 15, 2017 36.00 36.00 36.00 36.00 300 -0.03(-0.08%)
Jun 12, 2017 36.03 36.03 36.03 0 -0.09(-0.26%)
Jun 06, 2017 36.12 36.12 36.12 5 +0.00(+0.00%)
Jun 05, 2017 36.12 36.12 36.12 36.12 100 +0.12(+0.33%)
Jun 02, 2017 36.00 36.00 36.00 36.00 142 -0.31(-0.85%)
May 30, 2017 36.31 36.31 36.31 0 +0.00(+0.00%)
May 26, 2017 36.31 36.31 36.31 36.31 200 -0.09(-0.25%)
May 25, 2017 36.40 36.40 36.40 36.40 100 +0.40(+1.11%)
May 24, 2017 36.30 36.30 36.00 36.00 1,540 -1.00(-2.70%)
May 18, 2017 37.00 37.00 37.00 0 +0.25(+0.68%)
May 17, 2017 36.75 36.75 36.75 36.75 200 -0.25(-0.68%)
May 16, 2017 37.00 37.00 37.00 37.00 235 +0.00(+0.00%)
May 15, 2017 36.92 37.00 36.92 37.00 675 +0.35(+0.95%)
May 12, 2017 36.65 36.65 36.65 36.65 500 +0.35(+0.96%)
May 11, 2017 36.30 36.30 36.30 36.30 400 -0.20(-0.55%)
May 05, 2017 36.50 36.50 36.50 0 -1.95(-5.07%)
May 04, 2017 38.45 38.45 38.45 38.45 100 +2.00(+5.49%)
May 02, 2017 36.45 36.45 36.45 6 -0.55(-1.49%)
May 01, 2017 37.80 37.80 37.00 37.00 620 +0.00(+0.00%)
Apr 28, 2017 37.00 37.00 37.00 37.00 253 -1.40(-3.65%)
Apr 07, 2017 38.40 38.40 38.40 0 +0.20(+0.52%)
Apr 06, 2017 37.30 39.50 37.30 38.20 820 +1.20(+3.24%)
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.