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

Nasb Financial Inc (OP: NASB )

33.95 +1.20 (+3.66%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 24, 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 (%)
Jun 30, 2020 39.37 39.37 39.15 39.15 703 -0.85(-2.13%)
Jun 29, 2020 40.00 40.00 40.00 67 +0.00(+0.00%)
Jun 26, 2020 40.00 40.00 40.00 56 +0.00(+0.00%)
Jun 25, 2020 42.00 42.00 40.00 40.00 1,004 -0.75(-1.84%)
Jun 24, 2020 40.75 40.75 40.75 75 +0.00(+0.00%)
Jun 23, 2020 42.00 42.00 40.75 40.75 434 -1.75(-4.12%)
Jun 19, 2020 42.50 42.50 42.50 0 +0.00(+0.00%)
Jun 18, 2020 42.50 42.50 42.50 53 +0.00(+0.00%)
Jun 17, 2020 39.00 42.50 39.00 42.50 1,070 -1.50(-3.41%)
Jun 16, 2020 44.06 44.06 44.00 44.00 560 +1.00(+2.33%)
Jun 15, 2020 42.75 43.00 42.75 43.00 366 +0.25(+0.58%)
Jun 12, 2020 43.25 43.25 42.75 42.75 300 -0.25(-0.58%)
Jun 11, 2020 43.00 43.00 43.00 3 +0.00(+0.00%)
Jun 10, 2020 42.26 43.26 42.26 43.00 912 +0.75(+1.78%)
Jun 09, 2020 42.25 42.25 42.25 42.25 1,698 +1.25(+3.05%)
Jun 08, 2020 42.00 43.00 41.00 41.00 2,006 +1.00(+2.50%)
Jun 05, 2020 40.00 40.00 40.00 60 +0.00(+0.00%)
Jun 04, 2020 40.00 40.00 40.00 40.00 847 -2.00(-4.76%)
Jun 03, 2020 39.00 42.00 39.00 42.00 200 +3.74(+9.78%)
Jun 02, 2020 39.00 39.00 38.25 38.26 2,750 -1.74(-4.35%)
Jun 01, 2020 40.50 40.50 40.00 40.00 1,688 +0.00(+0.00%)
May 29, 2020 40.00 40.00 40.00 40.00 100 -1.40(-3.38%)
May 28, 2020 41.40 41.40 41.40 1 +0.00(+0.00%)
May 27, 2020 42.00 42.00 40.50 41.40 1,240 +1.40(+3.50%)
May 26, 2020 39.00 40.00 39.00 40.00 1,700 +2.00(+5.26%)
May 22, 2020 38.00 38.00 38.00 10 +0.00(+0.00%)
May 20, 2020 38.00 38.00 38.00 0 +0.00(+0.00%)
May 18, 2020 38.00 38.00 38.00 0 +0.00(+0.00%)
May 15, 2020 38.50 38.50 38.00 38.00 200 -0.50(-1.30%)
May 13, 2020 38.50 38.50 38.50 0 -1.00(-2.53%)
May 11, 2020 39.50 39.50 39.50 0 -1.00(-2.47%)
May 08, 2020 40.50 40.50 40.50 20 +0.00(+0.00%)
May 07, 2020 38.50 40.50 38.50 40.50 316 +2.15(+5.61%)
May 06, 2020 38.50 38.50 38.35 38.35 280 +0.15(+0.39%)
May 05, 2020 38.90 38.90 38.20 38.20 410 -2.05(-5.09%)
May 04, 2020 40.00 40.25 40.00 40.25 849 +1.25(+3.21%)
May 01, 2020 39.00 39.00 39.00 39.00 1,000 +0.00(+0.00%)
Apr 30, 2020 39.00 39.00 39.00 39.00 771 +0.00(+0.00%)
Apr 29, 2020 39.00 39.00 39.00 75 +0.00(+0.00%)
Apr 28, 2020 39.00 39.00 39.00 155 +0.00(+0.00%)
Apr 27, 2020 39.00 39.00 39.00 5 +0.00(+0.00%)
Apr 24, 2020 39.00 40.00 39.00 39.00 300 -1.00(-2.50%)
Apr 23, 2020 40.00 40.00 40.00 10 +0.00(+0.00%)
Apr 22, 2020 40.00 40.00 40.00 115 +0.00(+0.00%)
Apr 21, 2020 40.00 40.00 40.00 40.00 149 +0.03(+0.08%)
Apr 20, 2020 39.97 39.97 39.97 25 +0.00(+0.00%)
Apr 16, 2020 39.97 39.97 39.97 0 +0.00(+0.00%)
Apr 14, 2020 39.97 39.97 39.97 0 +0.57(+1.45%)
Apr 13, 2020 39.40 39.40 39.40 55 +0.00(+0.00%)
Apr 09, 2020 39.40 39.40 39.40 39.40 100 -0.57(-1.43%)
Apr 08, 2020 39.97 39.97 39.97 72 +0.00(+0.00%)
Apr 07, 2020 39.97 39.97 39.97 85 +0.00(+0.00%)
Apr 06, 2020 39.50 39.97 39.50 39.97 300 +0.17(+0.43%)
Apr 02, 2020 39.80 39.80 39.80 0 +0.00(+0.00%)
Apr 01, 2020 39.80 39.80 39.80 205 +0.00(+0.00%)
Mar 31, 2020 39.95 39.95 39.80 39.80 211 -0.20(-0.50%)
Mar 30, 2020 40.00 40.00 40.00 2 +0.00(+0.00%)
Mar 27, 2020 40.00 40.00 40.00 40.00 300 +1.51(+3.92%)
Mar 26, 2020 38.49 38.49 38.49 11 +0.00(+0.00%)
Mar 25, 2020 35.50 38.49 35.50 38.49 918 +3.48(+9.94%)
Mar 24, 2020 38.50 38.50 35.01 35.01 742 -3.49(-9.06%)
Mar 23, 2020 38.50 38.50 37.00 38.50 753 +0.00(+0.00%)
Mar 20, 2020 40.00 40.00 38.00 38.50 300 -3.00(-7.23%)
Mar 19, 2020 41.50 41.50 41.50 41.50 300 +0.49(+1.19%)
Mar 18, 2020 42.00 42.00 41.01 41.01 670 -0.54(-1.30%)
Mar 17, 2020 43.99 47.99 41.55 41.55 2,420 -0.54(-1.28%)
Mar 16, 2020 44.00 46.99 42.00 42.09 1,143 -1.92(-4.36%)
Mar 13, 2020 50.00 50.00 44.01 44.01 400 -1.99(-4.33%)
Mar 12, 2020 47.05 47.05 46.00 46.00 371 -5.00(-9.80%)
Mar 11, 2020 51.00 51.00 51.00 25 +0.00(+0.00%)
Mar 10, 2020 51.00 51.00 51.00 51.00 200 +1.00(+2.00%)
Mar 09, 2020 48.50 50.00 48.00 50.00 506 +0.00(+0.00%)
Mar 06, 2020 50.00 50.00 50.00 50.00 100 +0.00(+0.00%)
Mar 05, 2020 50.00 50.00 50.00 50.00 128 +0.00(+0.00%)
Mar 04, 2020 50.25 50.25 50.00 50.00 400 -1.00(-1.96%)
Mar 03, 2020 51.97 51.97 49.00 51.00 1,021 +2.00(+4.08%)
Mar 02, 2020 48.75 49.00 48.75 49.00 527 -0.30(-0.61%)
Feb 27, 2020 49.30 49.30 49.30 0 -0.65(-1.30%)
Feb 26, 2020 50.00 50.00 49.95 49.95 200 -0.05(-0.10%)
Feb 25, 2020 50.00 50.00 50.00 50.00 101 +0.75(+1.52%)
Feb 24, 2020 49.00 49.25 49.00 49.25 455 -1.75(-3.43%)
Feb 21, 2020 51.00 51.00 51.00 51.00 100 -0.50(-0.97%)
Feb 20, 2020 51.50 51.50 51.50 75 +0.00(+0.00%)
Feb 19, 2020 51.50 51.50 51.50 51.50 130 -0.50(-0.96%)
Feb 18, 2020 52.00 52.00 52.00 52.00 100 +1.00(+1.96%)
Feb 14, 2020 51.00 51.00 51.00 51.00 100 +1.00(+2.00%)
Feb 13, 2020 50.00 50.00 50.00 50.00 735 +0.00(+0.00%)
Feb 12, 2020 50.01 50.01 48.09 50.00 4,425 +0.00(+0.00%)
Feb 11, 2020 49.44 50.00 49.44 50.00 550 +0.75(+1.52%)
Feb 10, 2020 49.25 49.25 49.25 49.25 220 +0.75(+1.55%)
Feb 07, 2020 48.00 48.50 48.00 48.50 1,000 +0.50(+1.04%)
Feb 06, 2020 45.58 48.00 45.58 48.00 1,202 +1.00(+2.13%)
Feb 05, 2020 46.99 47.00 46.99 47.00 1,631 +1.00(+2.17%)
Feb 04, 2020 45.95 46.00 45.95 46.00 1,002 +1.50(+3.37%)
Feb 03, 2020 46.00 46.00 44.50 44.50 587 -1.25(-2.73%)
Jan 31, 2020 45.75 45.75 45.75 5 +0.00(+0.00%)
Jan 30, 2020 45.75 45.75 45.75 45.75 425 -0.24(-0.52%)
Jan 24, 2020 45.99 45.99 45.99 0 +0.00(+0.00%)
Jan 22, 2020 45.99 45.99 45.99 0 +0.00(+0.00%)
Jan 21, 2020 45.99 45.99 45.99 45.99 217 +0.00(+0.00%)
Jan 17, 2020 45.99 45.99 45.99 45.99 1,200 -1.00(-2.13%)
Jan 15, 2020 46.99 46.99 46.99 0 +0.29(+0.62%)
Jan 14, 2020 46.70 46.70 46.70 46.70 203 -1.05(-2.20%)
Jan 13, 2020 47.75 47.75 46.00 47.75 698 +1.25(+2.69%)
Jan 10, 2020 46.00 46.50 46.00 46.50 600 +0.50(+1.09%)
Jan 09, 2020 46.00 46.00 46.00 46.00 100 +0.75(+1.66%)
Jan 08, 2020 43.75 45.25 43.75 45.25 5,232 +1.50(+3.43%)
Jan 07, 2020 43.25 43.75 43.25 43.75 3,245 +0.75(+1.74%)
Jan 06, 2020 43.00 43.00 43.00 43.00 570 -0.99(-2.25%)
Jan 03, 2020 43.99 43.99 43.99 43.99 100 -0.01(-0.02%)
Jan 02, 2020 43.90 44.00 43.90 44.00 1,306 +0.10(+0.23%)
Dec 31, 2019 43.85 43.90 43.85 43.90 400 +0.05(+0.11%)
Dec 30, 2019 43.65 43.85 43.65 43.85 1,481 +0.20(+0.46%)
Dec 27, 2019 43.65 43.65 43.65 43.65 200 +0.00(+0.00%)
Dec 24, 2019 43.65 43.65 43.65 0 +0.00(+0.00%)
Dec 23, 2019 43.61 43.65 42.53 43.65 939 +0.05(+0.11%)
Dec 20, 2019 43.50 43.60 43.50 43.60 500 +0.00(+0.00%)
Dec 18, 2019 43.60 43.60 43.60 0 +0.10(+0.23%)
Dec 17, 2019 43.50 43.50 43.50 43.50 121 +0.00(+0.00%)
Dec 16, 2019 43.00 43.50 41.50 43.50 2,525 +0.50(+1.16%)
Dec 13, 2019 40.50 43.00 40.50 43.00 600 +0.00(+0.00%)
Dec 12, 2019 42.50 43.00 42.50 43.00 2,171 +0.50(+1.18%)
Dec 11, 2019 42.95 42.95 42.50 42.50 500 -0.22(-0.51%)
Dec 10, 2019 42.72 42.77 42.72 42.72 438 -0.52(-1.21%)
Dec 09, 2019 43.24 43.24 43.24 43.24 122 -0.25(-0.56%)
Dec 06, 2019 43.49 43.49 43.49 43.49 100 +0.25(+0.58%)
Dec 05, 2019 43.24 43.25 42.72 43.24 1,002 +0.52(+1.22%)
Dec 04, 2019 42.51 42.72 42.51 42.72 1,515 +0.21(+0.49%)
Dec 03, 2019 42.62 42.62 42.51 42.51 408 +0.00(+0.00%)
Dec 02, 2019 42.68 42.68 42.51 42.51 1,321 -1.23(-2.81%)
Nov 29, 2019 43.74 43.74 43.74 2 +0.00(+0.00%)
Nov 26, 2019 43.74 43.74 43.74 0 +0.24(+0.55%)
Nov 25, 2019 43.50 43.50 43.50 5 +0.00(+0.00%)
Nov 22, 2019 43.50 43.50 43.50 43.50 1,000 -0.25(-0.57%)
Nov 21, 2019 43.75 43.75 43.75 7 +0.00(+0.00%)
Nov 15, 2019 43.75 43.75 43.75 0 +0.00(+0.00%)
Nov 12, 2019 43.75 43.75 43.75 0 +0.00(+0.00%)
Nov 11, 2019 43.75 43.75 43.75 43.75 293 +0.00(+0.00%)
Nov 07, 2019 43.75 43.75 43.75 0 +0.00(+0.00%)
Nov 06, 2019 43.75 43.75 43.75 99 +0.00(+0.00%)
Nov 05, 2019 43.75 43.75 43.75 20 +0.00(+0.00%)
Nov 04, 2019 43.75 43.75 43.75 43.75 200 +0.00(+0.00%)
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%)
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.