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 29, 2019 40.00 40.00 40.00 40.00 800 +0.00(+0.00%)
Mar 28, 2019 40.00 40.00 40.00 40.00 1,000 +0.00(+0.00%)
Mar 27, 2019 40.00 40.00 40.00 51 +0.00(+0.00%)
Mar 25, 2019 40.00 40.00 40.00 0 -0.30(-0.74%)
Mar 21, 2019 40.30 40.30 40.30 0 +1.28(+3.28%)
Mar 20, 2019 39.02 39.02 39.02 15 +0.00(+0.00%)
Mar 19, 2019 38.75 39.02 38.75 39.02 347 -1.23(-3.06%)
Mar 08, 2019 40.25 40.25 40.25 0 +0.15(+0.37%)
Mar 07, 2019 40.25 40.25 40.00 40.10 6,139 +0.10(+0.25%)
Mar 05, 2019 40.00 40.00 40.00 0 -0.40(-0.99%)
Mar 04, 2019 40.40 40.40 40.40 40.40 102 +0.25(+0.62%)
Feb 28, 2019 40.15 40.15 40.15 0 +0.40(+1.01%)
Feb 27, 2019 39.75 39.75 39.75 39.75 112 -0.65(-1.61%)
Feb 20, 2019 40.40 40.40 40.40 0 -0.35(-0.86%)
Feb 15, 2019 40.75 40.75 40.75 0 +0.00(+0.00%)
Feb 14, 2019 40.75 40.75 40.75 40.75 100 -0.24(-0.59%)
Feb 12, 2019 40.99 40.99 40.99 0 +0.02(+0.05%)
Feb 05, 2019 40.97 40.97 40.97 0 +0.72(+1.79%)
Feb 01, 2019 40.25 40.25 40.25 0 +0.25(+0.62%)
Jan 31, 2019 40.00 40.00 40.00 40.00 211 +0.00(+0.00%)
Jan 28, 2019 40.00 40.00 40.00 0 +0.94(+2.41%)
Jan 23, 2019 39.06 39.06 39.06 0 -0.44(-1.11%)
Jan 17, 2019 39.50 39.50 39.50 0 +0.00(+0.00%)
Jan 16, 2019 39.50 39.50 39.50 39.50 1,336 +0.50(+1.28%)
Jan 15, 2019 39.00 39.00 39.00 39.00 1,166 +0.99(+2.60%)
Jan 14, 2019 38.01 38.01 38.01 38.01 760 -0.09(-0.24%)
Jan 11, 2019 38.05 38.10 38.05 38.10 500 +0.00(+0.00%)
Jan 09, 2019 38.10 38.10 38.10 0 +0.45(+1.20%)
Jan 07, 2019 37.65 37.65 37.65 0 -4.30(-10.25%)
Jan 02, 2019 41.95 41.95 41.95 0 +0.00(+0.00%)
Dec 31, 2018 41.95 41.95 41.95 41.95 100 +3.95(+10.39%)
Dec 28, 2018 38.00 38.00 38.00 62 +0.00(+0.00%)
Dec 26, 2018 38.00 38.00 38.00 0 +0.00(+0.00%)
Dec 24, 2018 38.00 38.00 38.00 38.00 100 -0.02(-0.05%)
Dec 20, 2018 38.02 38.02 38.02 0 +0.02(+0.05%)
Dec 19, 2018 38.00 38.00 38.00 100 +0.00(+0.00%)
Dec 18, 2018 38.00 38.00 38.00 38.00 401 +0.00(+0.00%)
Dec 17, 2018 38.00 38.00 38.00 38.00 400 +0.00(+0.00%)
Dec 14, 2018 38.00 38.00 38.00 25 +0.00(+0.00%)
Dec 12, 2018 38.00 38.00 38.00 0 -1.00(-2.56%)
Dec 11, 2018 39.00 39.00 39.00 39.00 100 +0.59(+1.54%)
Dec 07, 2018 38.41 38.41 38.41 0 +0.00(+0.00%)
Dec 06, 2018 38.41 38.41 38.41 38.41 398 +0.01(+0.03%)
Dec 04, 2018 38.37 38.40 38.37 38.40 1,900 -2.53(-6.18%)
Nov 30, 2018 40.93 40.93 40.93 0 +0.43(+1.06%)
Nov 29, 2018 40.50 40.50 40.50 40.50 280 +0.50(+1.25%)
Nov 27, 2018 40.00 40.00 40.00 0 +0.30(+0.76%)
Nov 23, 2018 39.70 39.70 39.70 0 +0.00(+0.00%)
Nov 21, 2018 39.70 39.70 39.70 0 +0.20(+0.51%)
Nov 19, 2018 39.50 39.50 39.50 0 -0.50(-1.25%)
Nov 16, 2018 40.00 40.00 40.00 1 +0.00(+0.00%)
Nov 14, 2018 40.00 40.00 40.00 0 +1.85(+4.85%)
Nov 13, 2018 38.15 38.15 38.15 2 +0.00(+0.00%)
Nov 12, 2018 38.12 38.15 38.11 38.15 950 -1.85(-4.63%)
Nov 09, 2018 40.50 40.50 40.00 40.00 600 +0.00(+0.00%)
Nov 08, 2018 40.00 40.00 40.00 40.00 100 +0.25(+0.63%)
Nov 07, 2018 39.40 39.75 38.50 39.75 1,552 +0.60(+1.53%)
Nov 06, 2018 39.00 39.25 38.99 39.15 2,432 -0.10(-0.25%)
Nov 05, 2018 39.50 39.50 39.02 39.25 378 -0.10(-0.25%)
Nov 02, 2018 39.37 39.37 39.35 39.35 800 -0.17(-0.43%)
Nov 01, 2018 39.52 39.52 39.52 39.52 700 -0.23(-0.58%)
Oct 31, 2018 39.75 39.75 39.75 39.75 200 +0.25(+0.63%)
Oct 30, 2018 39.50 39.50 39.50 39.50 150 -0.50(-1.25%)
Oct 29, 2018 40.00 40.00 40.00 40.00 100 +0.00(+0.00%)
Oct 26, 2018 39.78 40.00 39.78 40.00 200 +0.65(+1.65%)
Oct 23, 2018 39.35 39.35 39.35 0 -0.90(-2.24%)
Oct 19, 2018 40.25 40.25 40.25 0 +0.00(+0.00%)
Oct 18, 2018 40.10 40.25 40.10 40.25 732 +0.15(+0.37%)
Oct 17, 2018 40.25 40.29 40.10 40.10 745 -0.40(-0.99%)
Oct 16, 2018 40.50 40.50 40.50 40.50 176 +0.00(+0.00%)
Oct 12, 2018 40.50 40.50 40.50 0 +0.40(+1.00%)
Oct 09, 2018 40.10 40.10 40.10 0 +0.00(+0.00%)
Oct 05, 2018 40.10 40.10 40.10 40.10 400 -0.50(-1.23%)
Oct 04, 2018 40.60 40.60 40.60 40.60 100 -0.10(-0.25%)
Oct 02, 2018 40.70 40.70 40.70 0 -0.05(-0.12%)
Oct 01, 2018 40.75 40.75 40.75 40.75 125 +0.15(+0.37%)
Sep 27, 2018 40.60 40.60 40.60 0 +0.00(+0.00%)
Sep 26, 2018 40.60 40.60 40.60 40.60 309 -0.00(-0.00%)
Sep 25, 2018 41.40 41.40 40.60 40.60 640 -0.25(-0.61%)
Sep 21, 2018 40.85 40.85 40.85 0 +0.00(+0.00%)
Sep 20, 2018 40.85 40.85 40.85 40.85 100 +0.15(+0.37%)
Sep 19, 2018 40.70 40.70 40.70 40.70 347 +0.00(+0.00%)
Sep 18, 2018 40.80 40.80 40.70 40.70 200 -0.10(-0.25%)
Sep 14, 2018 40.80 40.80 40.80 0 +0.20(+0.49%)
Sep 11, 2018 40.60 40.60 40.60 0 +0.00(+0.00%)
Sep 10, 2018 40.55 40.60 40.55 40.60 600 -0.90(-2.17%)
Sep 07, 2018 41.50 41.50 41.50 94 +0.00(+0.00%)
Sep 06, 2018 41.50 41.50 41.50 3 +0.00(+0.00%)
Sep 05, 2018 41.50 41.50 41.50 41.50 122 -0.50(-1.19%)
Sep 04, 2018 42.00 42.00 42.00 42.00 550 -0.20(-0.47%)
Aug 31, 2018 42.20 42.20 42.20 0 +0.00(+0.00%)
Aug 29, 2018 42.20 42.20 42.20 0 +0.70(+1.69%)
Aug 28, 2018 42.15 42.20 41.50 41.50 882 -0.25(-0.60%)
Aug 27, 2018 42.25 42.25 41.75 41.75 499 +0.23(+0.55%)
Aug 23, 2018 41.52 41.52 41.52 0 -0.48(-1.14%)
Aug 22, 2018 42.00 42.00 42.00 42.00 2,120 +0.00(+0.00%)
Aug 21, 2018 41.75 42.00 41.75 42.00 486 +0.50(+1.20%)
Aug 20, 2018 41.50 41.50 41.50 41.50 199 -0.25(-0.60%)
Aug 17, 2018 41.75 41.75 41.75 41.75 200 +0.00(+0.00%)
Aug 16, 2018 41.75 41.75 41.75 41.75 100 +0.25(+0.60%)
Aug 15, 2018 42.00 42.17 41.50 41.50 1,443 -0.00(-0.00%)
Aug 14, 2018 42.00 42.00 41.50 41.50 401 -0.84(-1.98%)
Aug 13, 2018 42.34 42.34 42.34 42.34 100 +0.00(+0.00%)
Aug 10, 2018 42.34 42.34 42.34 42.34 100 -0.01(-0.02%)
Aug 09, 2018 42.35 42.35 42.35 1 +0.00(+0.00%)
Aug 08, 2018 41.35 42.35 41.35 42.35 841 +1.00(+2.42%)
Aug 07, 2018 41.35 41.35 41.35 41.35 900 +0.07(+0.17%)
Aug 03, 2018 41.28 41.28 41.28 0 -1.12(-2.64%)
Aug 02, 2018 42.40 42.40 42.40 42.40 100 +0.40(+0.95%)
Jul 31, 2018 42.00 42.00 42.00 0 +0.00(+0.00%)
Jul 30, 2018 41 +0.00(+0.00%)
Jul 26, 2018 42.00 42.00 42.00 0 +0.00(+0.00%)
Jul 18, 2018 42.00 42.00 42.00 0 -0.50(-1.18%)
Jul 11, 2018 42.50 42.50 42.50 2 -1.20(-2.75%)
Jul 09, 2018 43.70 43.70 43.70 0 +1.20(+2.82%)
Jul 05, 2018 42.50 42.50 42.50 53 +1.32(+3.21%)
Jul 03, 2018 41.18 41.18 41.18 0 -0.01(-0.03%)
Jun 29, 2018 41.19 41.19 41.19 2 +0.14(+0.35%)
Jun 28, 2018 41.05 41.05 41.05 41.05 150 -0.05(-0.12%)
Jun 27, 2018 41.10 41.10 41.10 41.10 741 +0.05(+0.12%)
Jun 26, 2018 41.50 41.50 41.05 41.05 600 +0.05(+0.12%)
Jun 25, 2018 41.00 41.00 41.00 41.00 940 +0.00(+0.00%)
Jun 22, 2018 40.99 41.00 40.99 41.00 952 +0.50(+1.23%)
Jun 21, 2018 40.50 40.99 40.50 40.50 1,100 +0.00(+0.00%)
Jun 20, 2018 40.55 40.55 40.50 40.50 2,254 -0.05(-0.12%)
Jun 19, 2018 40.55 40.55 40.55 40.55 241 -1.44(-3.43%)
Jun 12, 2018 41.99 41.99 41.99 0 +0.69(+1.67%)
Jun 06, 2018 41.30 41.30 41.30 125 -0.69(-1.64%)
Jun 04, 2018 41.99 41.99 41.99 0 +0.99(+2.41%)
Jun 01, 2018 41.00 41.00 41.00 41.00 125 +0.00(+0.00%)
May 31, 2018 41.05 41.05 40.55 41.00 673 -0.99(-2.36%)
May 29, 2018 41.99 41.99 41.99 0 +1.01(+2.46%)
May 25, 2018 40.98 40.98 40.98 0 +0.43(+1.06%)
May 22, 2018 40.55 40.55 40.55 0 -0.10(-0.25%)
May 21, 2018 40.51 40.70 40.51 40.65 557 +0.14(+0.35%)
May 18, 2018 40.51 40.51 40.51 40.51 150 +0.00(+0.00%)
May 16, 2018 40.51 40.51 40.51 0 +0.00(+0.00%)
May 14, 2018 40.51 40.51 40.51 0 -0.49(-1.20%)
May 09, 2018 41.00 41.00 41.00 0 +0.50(+1.23%)
May 07, 2018 40.50 40.50 40.50 50 -0.50(-1.22%)
May 04, 2018 41.00 41.00 40.80 41.00 486 +0.50(+1.23%)
May 03, 2018 40.50 40.50 40.50 40.50 166 +0.00(+0.00%)
May 02, 2018 40.55 42.00 40.35 40.50 1,019 -0.50(-1.22%)
May 01, 2018 41.00 41.00 41.00 41.00 100 -1.00(-2.38%)
Apr 27, 2018 42.00 42.00 42.00 3 +1.00(+2.44%)
Apr 26, 2018 41.00 41.00 41.00 41.00 100 +0.00(+0.00%)
Apr 25, 2018 41.00 41.00 40.02 41.00 1,196 +0.78(+1.94%)
Apr 23, 2018 40.22 40.22 40.22 0 -1.77(-4.22%)
Apr 20, 2018 41.99 41.99 41.99 41.99 100 +1.98(+4.94%)
Apr 18, 2018 40.01 40.01 40.01 116 -1.99(-4.73%)
Apr 17, 2018 41.00 42.00 41.00 42.00 300 +0.01(+0.02%)
Apr 16, 2018 40.00 41.99 40.00 41.99 600 +1.49(+3.68%)
Apr 13, 2018 40.50 40.50 40.50 40.50 200 -1.00(-2.41%)
Apr 10, 2018 41.50 41.50 41.50 0 -2.50(-5.68%)
Apr 06, 2018 44.00 44.00 44.00 9 +1.50(+3.53%)
Apr 05, 2018 42.60 42.60 42.50 42.50 464 -0.50(-1.16%)
Apr 04, 2018 43.00 43.00 43.00 43.00 1,250 -0.74(-1.69%)
Apr 03, 2018 43.74 43.74 43.74 43.74 100 -0.25(-0.57%)
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.