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

Nasb Financial Inc (OP: NASB )

32.30 UNCHANGED
Streaming Delayed Price Updated: 12:30 PM EDT, May 8, 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 31, 2022 59.50 59.50 58.01 59.00 2,703 -1.75(-2.88%)
Mar 30, 2022 60.75 60.75 60.75 60.75 345 +1.25(+2.10%)
Mar 29, 2022 60.75 60.75 59.50 59.50 302 -0.99(-1.63%)
Mar 28, 2022 60.49 60.49 60.49 60.49 100 +0.14(+0.23%)
Mar 25, 2022 60.35 60.35 60.35 60.35 178 +0.35(+0.58%)
Mar 24, 2022 60.00 60.00 60.00 60.00 155 +0.00(+0.00%)
Mar 23, 2022 60.00 60.00 60.00 60.00 233 +0.00(+0.00%)
Mar 21, 2022 60.00 0 +1.80(+3.09%)
Mar 11, 2022 58.20 0 -0.76(-1.29%)
Mar 10, 2022 58.60 58.96 58.60 58.96 250 +0.16(+0.27%)
Mar 09, 2022 59.00 59.00 58.80 58.80 1,103 -0.20(-0.34%)
Mar 08, 2022 59.00 59.00 59.00 59.00 201 +1.00(+1.72%)
Mar 07, 2022 58.50 58.50 58.00 58.00 376 +0.00(+0.00%)
Mar 04, 2022 57.70 58.00 57.49 58.00 300 +0.75(+1.31%)
Mar 03, 2022 57.00 57.25 57.00 57.25 2,035 +0.50(+0.88%)
Mar 02, 2022 56.75 56.75 56.75 56.75 401 -0.25(-0.44%)
Mar 01, 2022 57.25 57.25 57.00 57.00 500 -0.25(-0.44%)
Feb 28, 2022 57.25 57.25 57.25 57.25 311 +3.20(+5.92%)
Feb 25, 2022 54.05 54.05 54.05 54.05 1,400 -1.45(-2.61%)
Feb 24, 2022 55.05 55.50 55.05 55.50 409 -1.25(-2.20%)
Feb 16, 2022 56.75 0 +0.75(+1.34%)
Feb 14, 2022 56.00 91 -1.00(-1.75%)
Feb 11, 2022 56.53 58.00 56.53 57.00 570 -1.25(-2.15%)
Feb 10, 2022 60.00 60.00 58.25 58.25 5,569 -1.50(-2.51%)
Feb 09, 2022 59.75 59.75 59.75 59.75 500 +0.21(+0.35%)
Feb 04, 2022 59.54 17 +0.84(+1.43%)
Feb 02, 2022 60.03 60.03 58.70 58.70 6,985 -1.33(-2.22%)
Feb 01, 2022 60.26 60.26 60.03 60.03 467 -0.02(-0.03%)
Jan 28, 2022 60.05 0 +0.00(+0.00%)
Jan 27, 2022 60.05 60.05 60.05 60.05 300 -0.95(-1.56%)
Jan 25, 2022 61.00 0 +0.67(+1.12%)
Jan 21, 2022 60.33 1 +0.83(+1.39%)
Jan 20, 2022 60.51 60.51 59.50 59.50 1,640 -1.01(-1.67%)
Jan 18, 2022 60.51 0 -1.23(-1.99%)
Jan 13, 2022 61.74 0 +0.24(+0.39%)
Jan 11, 2022 61.50 0 +1.06(+1.75%)
Jan 10, 2022 60.44 60.44 60.44 60.44 523 -3.02(-4.76%)
Jan 07, 2022 63.46 63.46 63.46 63.46 111 +2.46(+4.03%)
Jan 05, 2022 61.00 61.00 61.00 0 -1.00(-1.61%)
Jan 03, 2022 62.00 62.00 62.00 0 +1.00(+1.64%)
Dec 31, 2021 60.45 61.00 60.41 61.00 1,241 -0.99(-1.60%)
Dec 22, 2021 61.99 61.99 61.99 15 -1.31(-2.07%)
Dec 21, 2021 63.30 63.30 63.30 63.30 215 -0.19(-0.30%)
Dec 16, 2021 63.49 63.49 63.49 5 +3.24(+5.38%)
Dec 14, 2021 60.25 60.25 60.25 0 -0.75(-1.23%)
Dec 13, 2021 61.00 61.00 61.00 61.00 151 +0.95(+1.58%)
Dec 10, 2021 60.05 60.05 60.05 60.05 349 -2.20(-3.53%)
Dec 09, 2021 61.75 62.25 61.75 62.25 2,000 +0.50(+0.81%)
Dec 08, 2021 61.25 61.85 61.25 61.75 550 -0.25(-0.40%)
Dec 07, 2021 61.75 62.00 61.75 62.00 2,000 +0.00(+0.00%)
Dec 06, 2021 62.00 62.00 62.00 62.00 100 +0.15(+0.24%)
Dec 02, 2021 61.85 61.85 61.85 0 -0.00(-0.00%)
Nov 26, 2021 61.85 61.85 61.85 32 -0.15(-0.24%)
Nov 24, 2021 62.10 62.10 62.00 62.00 625 -0.30(-0.48%)
Nov 18, 2021 62.30 62.30 62.30 10 +0.01(+0.02%)
Nov 17, 2021 62.29 62.29 62.29 62.29 901 -0.71(-1.13%)
Nov 16, 2021 63.00 63.00 63.00 63.00 100 +1.66(+2.71%)
Nov 09, 2021 61.34 61.34 61.34 75 -1.46(-2.32%)
Nov 04, 2021 62.80 62.80 62.80 0 -0.02(-0.03%)
Nov 01, 2021 62.82 62.82 62.82 1 +0.28(+0.45%)
Oct 27, 2021 62.54 62.54 62.54 0 -2.46(-3.78%)
Oct 26, 2021 62.54 65.00 62.54 65.00 225 +0.25(+0.39%)
Oct 20, 2021 64.75 64.75 64.75 3 +0.02(+0.03%)
Oct 19, 2021 62.52 64.73 62.52 64.73 291 -0.26(-0.40%)
Oct 12, 2021 64.99 64.99 64.99 7 +1.00(+1.56%)
Oct 07, 2021 63.99 63.99 63.99 0 +0.49(+0.77%)
Oct 05, 2021 63.50 63.50 63.50 0 -0.49(-0.77%)
Oct 01, 2021 63.99 63.99 63.99 3 +0.99(+1.57%)
Sep 30, 2021 63.00 63.00 63.00 63.00 100 -1.24(-1.93%)
Sep 29, 2021 64.24 64.24 64.24 64.24 101 +0.24(+0.37%)
Sep 27, 2021 64.00 64.00 64.00 68 +0.75(+1.19%)
Sep 24, 2021 63.24 63.25 63.24 63.25 1,130 +0.65(+1.04%)
Sep 23, 2021 62.60 62.60 62.60 62.60 865 +0.10(+0.16%)
Sep 22, 2021 62.51 62.51 62.50 62.50 2,210 +0.25(+0.40%)
Sep 17, 2021 62.25 62.25 62.25 41 -0.75(-1.19%)
Sep 16, 2021 63.00 63.00 62.75 63.00 451 +0.00(+0.00%)
Sep 14, 2021 63.00 63.00 63.00 0 +0.00(+0.00%)
Sep 13, 2021 63.00 63.00 63.00 63.00 1,040 -1.00(-1.56%)
Sep 10, 2021 64.00 64.00 64.00 64.00 400 +0.00(+0.00%)
Sep 09, 2021 64.00 64.00 64.00 64.00 1,264 +0.00(+0.00%)
Sep 07, 2021 64.00 64.00 64.00 11 +0.50(+0.79%)
Sep 03, 2021 65.25 65.75 63.50 63.50 1,209 +0.00(+0.00%)
Aug 31, 2021 63.50 63.50 63.50 1 +0.25(+0.40%)
Aug 30, 2021 63.25 63.25 63.25 63.25 100 +0.79(+1.26%)
Aug 27, 2021 62.04 62.46 62.04 62.46 301 -0.04(-0.06%)
Aug 26, 2021 62.50 62.50 62.50 62.50 319 +0.00(+0.00%)
Aug 23, 2021 62.50 62.50 62.50 16 -1.90(-2.95%)
Aug 20, 2021 64.40 64.40 64.40 64.40 101 +0.15(+0.23%)
Aug 11, 2021 64.25 64.25 64.25 0 +0.25(+0.39%)
Aug 10, 2021 65.00 65.00 64.00 64.00 618 -0.26(-0.40%)
Aug 06, 2021 64.26 64.26 64.26 1 +0.01(+0.02%)
Aug 05, 2021 64.26 64.26 64.25 64.25 700 +0.24(+0.37%)
Aug 02, 2021 64.01 64.01 64.01 0 -2.99(-4.46%)
Jul 29, 2021 67.00 67.00 67.00 0 +0.00(+0.00%)
Jul 28, 2021 67.00 67.00 67.00 67.00 150 +0.50(+0.75%)
Jul 27, 2021 66.50 66.50 66.50 66.50 163 -0.31(-0.46%)
Jul 23, 2021 66.81 66.81 66.81 1 +0.01(+0.01%)
Jul 22, 2021 66.80 66.80 66.80 66.80 126 +0.00(+0.00%)
Jul 21, 2021 66.80 66.80 66.80 66.80 200 -0.10(-0.15%)
Jul 20, 2021 66.90 66.90 66.90 66.90 201 +0.10(+0.15%)
Jul 19, 2021 66.80 66.80 66.80 66.80 280 +0.00(+0.00%)
Jul 16, 2021 66.81 66.81 66.80 66.80 1,264 +0.05(+0.07%)
Jul 15, 2021 66.75 66.75 66.75 66.75 150 -0.00(-0.00%)
Jul 14, 2021 66.75 66.75 66.75 66.75 236 -0.01(-0.01%)
Jul 13, 2021 66.76 66.76 66.76 66.76 456 -1.45(-2.13%)
Jul 07, 2021 68.21 68.21 68.21 5 +0.01(+0.01%)
Jul 06, 2021 68.20 68.20 68.20 68.20 227 -0.04(-0.06%)
Jul 02, 2021 68.24 68.24 68.00 68.24 534 +1.04(+1.55%)
Jun 30, 2021 67.20 67.20 67.20 171 +0.20(+0.30%)
Jun 29, 2021 67.75 67.75 66.10 67.00 1,342 +0.00(+0.00%)
Jun 28, 2021 66.31 67.00 66.25 67.00 950 +0.44(+0.66%)
Jun 25, 2021 67.50 67.50 66.55 66.56 2,302 -0.94(-1.39%)
Jun 24, 2021 68.25 68.25 66.50 67.50 2,371 -1.00(-1.46%)
Jun 23, 2021 68.00 68.50 68.00 68.50 889 +0.50(+0.74%)
Jun 22, 2021 68.00 68.00 68.00 68.00 900 -1.00(-1.45%)
Jun 18, 2021 69.00 69.00 69.00 2 -0.50(-0.72%)
Jun 16, 2021 69.50 69.50 69.50 100 +1.25(+1.83%)
Jun 15, 2021 68.25 68.25 68.25 68.25 731 -0.75(-1.09%)
Jun 14, 2021 69.00 69.00 69.00 69.00 200 -0.40(-0.58%)
Jun 11, 2021 69.40 69.40 69.40 69.40 1,059 +0.03(+0.04%)
Jun 10, 2021 69.36 69.37 69.36 69.37 1,300 +0.00(+0.00%)
Jun 08, 2021 69.37 69.37 69.37 7 -0.01(-0.01%)
Jun 04, 2021 69.38 69.38 69.38 0 +2.22(+3.31%)
Jun 02, 2021 67.16 67.16 67.16 0 -2.34(-3.37%)
May 28, 2021 69.50 69.50 69.50 20 +2.37(+3.53%)
May 26, 2021 67.13 67.13 67.13 0 -1.08(-1.58%)
May 24, 2021 68.21 68.21 68.21 2 -1.78(-2.55%)
May 19, 2021 69.99 69.99 69.99 2 +1.99(+2.93%)
May 18, 2021 69.00 69.00 68.00 68.00 1,185 -1.00(-1.45%)
May 14, 2021 69.00 69.00 69.00 1 +0.00(+0.00%)
May 13, 2021 68.00 69.00 68.00 69.00 285 +3.00(+4.55%)
May 12, 2021 67.01 67.01 66.00 66.00 609 -4.00(-5.71%)
May 11, 2021 70.00 70.00 70.00 70.00 200 +1.75(+2.56%)
May 10, 2021 68.25 68.25 68.25 68.25 300 -1.76(-2.51%)
May 06, 2021 70.01 70.01 70.01 0 -1.99(-2.76%)
May 05, 2021 74.25 74.25 71.99 72.00 384 +0.00(+0.00%)
May 04, 2021 72.00 72.00 72.00 7 +0.00(+0.00%)
May 03, 2021 69.75 72.00 69.75 72.00 832 +2.73(+3.94%)
Apr 30, 2021 69.27 69.27 69.27 69.27 100 +0.25(+0.36%)
Apr 29, 2021 69.02 69.02 69.02 69.02 100 +0.00(+0.00%)
Apr 28, 2021 69.02 69.02 69.02 69.02 185 +0.26(+0.38%)
Apr 27, 2021 69.00 69.02 68.76 68.76 1,444 +0.26(+0.38%)
Apr 26, 2021 68.50 68.50 68.50 68.50 133 -0.50(-0.72%)
Apr 20, 2021 69.00 69.00 69.00 0 +0.30(+0.44%)
Apr 19, 2021 65.66 68.70 65.66 68.70 350 +0.20(+0.29%)
Apr 16, 2021 66.50 68.50 66.50 68.50 400 +2.00(+3.01%)
Apr 15, 2021 66.50 66.50 66.50 7 +0.00(+0.00%)
Apr 14, 2021 66.50 66.50 66.50 66.50 100 +0.97(+1.48%)
Apr 13, 2021 66.00 66.00 65.53 65.53 631 -0.37(-0.56%)
Apr 12, 2021 65.90 65.90 65.90 65.90 200 -1.59(-2.36%)
Apr 09, 2021 66.02 67.49 66.02 67.49 300 +2.48(+3.81%)
Apr 08, 2021 67.50 67.50 65.01 65.01 364 -2.74(-4.04%)
Apr 07, 2021 67.75 67.75 67.75 67.75 200 +0.00(+0.00%)
Apr 06, 2021 67.75 67.75 67.75 4 +0.00(+0.00%)
Apr 05, 2021 67.75 67.75 67.75 15 +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.