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 +0.95 (+2.88%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 13, 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 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%)
Mar 02, 2015 29.50 29.50 29.50 1,079 -0.44(-1.47%)
Feb 27, 2015 29.50 29.94 29.50 29.94 494 +1.64(+5.80%)
Feb 25, 2015 28.30 28.30 28.30 28.30 460 -1.65(-5.51%)
Feb 23, 2015 29.95 29.95 29.95 156 -0.25(-0.83%)
Feb 20, 2015 28.75 30.50 28.75 30.20 7,460 +0.25(+0.83%)
Feb 19, 2015 29.40 30.25 29.40 29.95 6,605 +0.95(+3.28%)
Feb 18, 2015 29.00 29.00 29.00 29.00 200 +0.00(+0.00%)
Feb 17, 2015 29.00 29.00 29.00 29.00 349 +0.40(+1.40%)
Feb 12, 2015 28.60 28.60 28.60 0 +0.35(+1.24%)
Feb 10, 2015 28.25 28.25 28.25 184 +0.45(+1.62%)
Feb 09, 2015 27.80 27.80 27.80 27.80 147 +0.30(+1.09%)
Feb 04, 2015 27.50 27.50 27.50 10 +0.65(+2.42%)
Feb 03, 2015 26.00 26.85 26.00 26.85 1,054 +1.35(+5.29%)
Feb 02, 2015 25.00 25.50 25.00 25.50 1,110 +0.69(+2.78%)
Jan 30, 2015 24.55 24.81 24.55 24.81 939 +0.11(+0.45%)
Jan 29, 2015 24.62 24.70 24.62 24.70 661 +0.20(+0.82%)
Jan 28, 2015 24.50 24.50 24.50 24.50 300 +0.15(+0.62%)
Jan 27, 2015 25.00 25.00 24.35 24.35 3,651 -0.96(-3.79%)
Jan 23, 2015 25.31 25.31 25.31 0 +0.31(+1.24%)
Jan 22, 2015 25.25 25.25 25.00 25.00 607 +0.50(+2.04%)
Jan 21, 2015 24.50 24.50 24.35 24.50 7,914 -0.25(-1.01%)
Jan 20, 2015 24.25 24.75 24.25 24.75 849 +0.70(+2.91%)
Jan 12, 2015 24.05 24.05 24.05 0 -0.95(-3.80%)
Jan 09, 2015 24.65 25.00 24.65 25.00 575 +0.60(+2.46%)
Jan 06, 2015 24.40 24.40 24.40 0 -0.19(-0.77%)
Jan 05, 2015 24.59 24.59 24.59 24.59 841 +0.00(+0.00%)
Jan 02, 2015 24.59 24.59 24.59 24.59 200 +0.39(+1.61%)
Dec 31, 2014 24.20 24.20 24.20 0 -0.15(-0.62%)
Dec 30, 2014 24.35 24.35 24.35 24.35 132 -0.25(-1.02%)
Dec 23, 2014 24.60 24.60 24.60 163 +0.25(+1.03%)
Dec 22, 2014 24.35 24.35 24.35 24.35 900 +0.10(+0.41%)
Dec 19, 2014 24.25 24.25 24.25 24.25 100 +0.00(+0.00%)
Dec 18, 2014 24.25 24.25 24.25 24.25 150 +0.00(+0.00%)
Dec 16, 2014 24.25 24.25 24.25 0 +0.10(+0.41%)
Dec 15, 2014 24.15 24.15 24.15 24.15 227 -0.10(-0.41%)
Dec 12, 2014 24.25 24.75 24.25 24.25 3,200 +0.00(+0.00%)
Dec 10, 2014 24.25 24.25 24.25 0 -0.13(-0.53%)
Dec 09, 2014 24.20 24.40 24.20 24.38 1,202 -0.17(-0.69%)
Dec 08, 2014 24.55 24.55 24.10 24.55 6,177 -0.20(-0.81%)
Dec 03, 2014 24.75 24.75 24.75 0 +0.00(+0.00%)
Dec 02, 2014 24.75 24.75 24.75 24.75 100 +0.00(+0.00%)
Dec 01, 2014 24.65 24.75 24.65 24.75 474 +0.35(+1.43%)
Nov 25, 2014 24.40 24.40 24.40 0 +0.15(+0.62%)
Nov 24, 2014 24.01 24.25 24.00 24.25 6,779 +0.28(+1.17%)
Nov 21, 2014 23.90 23.97 23.90 23.97 450 -0.08(-0.33%)
Nov 19, 2014 24.05 24.05 24.05 0 -0.00(-0.00%)
Nov 18, 2014 24.05 24.05 24.05 24.05 150 +0.05(+0.21%)
Nov 17, 2014 24.00 24.00 24.00 24.00 100 +0.00(+0.00%)
Nov 14, 2014 23.80 24.05 23.80 24.00 2,116 +0.40(+1.69%)
Nov 12, 2014 23.60 23.60 23.60 0 -0.30(-1.26%)
Nov 11, 2014 23.90 23.90 23.80 23.90 2,686 +0.00(+0.00%)
Nov 10, 2014 24.00 24.00 23.64 23.90 5,600 -0.35(-1.44%)
Nov 06, 2014 24.25 24.25 24.25 0 +0.30(+1.25%)
Nov 03, 2014 23.95 23.95 23.95 0 -0.70(-2.84%)
Oct 31, 2014 24.15 24.65 24.15 24.65 1,285 +0.01(+0.04%)
Oct 30, 2014 24.35 24.64 24.15 24.64 2,292 +0.09(+0.37%)
Oct 29, 2014 24.60 24.60 24.55 24.55 225 -0.10(-0.41%)
Oct 28, 2014 24.65 24.65 24.55 24.65 1,901 +0.05(+0.20%)
Oct 27, 2014 24.38 24.65 24.40 24.60 612 +0.20(+0.82%)
Oct 24, 2014 24.35 24.40 24.35 24.40 1,910 -0.20(-0.81%)
Oct 22, 2014 24.65 24.65 24.40 24.60 21,342 +0.10(+0.41%)
Oct 20, 2014 24.50 24.50 24.50 24.50 2,850 +0.10(+0.41%)
Oct 17, 2014 24.40 24.40 24.05 24.40 9,553 +0.07(+0.30%)
Oct 16, 2014 24.00 24.40 24.00 24.33 4,603 +0.22(+0.91%)
Oct 15, 2014 24.10 24.20 24.10 24.11 13,273 +0.01(+0.04%)
Oct 14, 2014 24.15 24.50 24.10 24.10 6,578 +0.10(+0.42%)
Oct 13, 2014 24.00 24.00 24.00 24.00 1,100 -0.26(-1.07%)
Oct 10, 2014 23.90 24.26 23.90 24.26 8,529 +0.26(+1.08%)
Oct 09, 2014 24.26 23.90 24.00 11,868 -0.05(-0.21%)
Oct 08, 2014 24.01 24.26 24.01 24.05 23,929 -0.18(-0.74%)
Oct 06, 2014 24.23 24.23 24.23 150 +0.01(+0.04%)
Oct 03, 2014 24.00 24.40 23.80 24.22 18,514 +0.52(+2.19%)
Oct 02, 2014 23.50 23.75 23.50 23.70 25,266 +0.20(+0.85%)
Oct 01, 2014 23.70 23.70 23.50 23.50 15,556 -0.20(-0.84%)
Sep 30, 2014 23.45 23.70 23.45 23.70 16,332 +0.20(+0.85%)
Sep 29, 2014 23.44 23.50 23.30 23.50 46,671 +0.15(+0.64%)
Sep 26, 2014 22.75 23.40 22.75 23.35 32,429 +0.68(+3.00%)
Sep 25, 2014 22.70 22.70 22.57 22.67 51,157 +0.17(+0.76%)
Sep 24, 2014 22.50 22.75 22.50 22.50 36,645 -0.05(-0.22%)
Sep 23, 2014 22.65 22.80 22.55 22.55 40,068 +0.00(+0.00%)
Sep 22, 2014 22.20 22.80 22.20 22.55 46,726 +0.35(+1.58%)
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.