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 UNCHANGED
Streaming Delayed Price Updated: 11:59 AM EDT, May 17, 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 (%)
Sep 29, 2023 29.69 1 +1.50(+5.32%)
Sep 28, 2023 28.19 28.19 28.19 28.19 172 -0.41(-1.43%)
Sep 27, 2023 29.55 29.55 28.60 28.60 5,804 -0.84(-2.85%)
Sep 26, 2023 29.97 29.97 29.44 29.44 400 +0.00(+0.00%)
Sep 25, 2023 29.48 29.44 29.44 29.44 1,057 -1.66(-5.34%)
Sep 19, 2023 31.10 3 +1.45(+4.89%)
Sep 18, 2023 29.65 29.65 29.65 29.65 147 +0.00(+0.00%)
Sep 15, 2023 29.66 29.66 29.37 29.65 700 -0.20(-0.67%)
Sep 14, 2023 29.85 29.85 29.62 29.85 5,200 +0.03(+0.10%)
Sep 13, 2023 29.82 29.82 29.82 29.82 200 -1.43(-4.58%)
Sep 12, 2023 29.82 31.25 29.82 31.25 6,847 -0.14(-0.45%)
Sep 11, 2023 31.39 31.39 31.39 31.39 101 +1.68(+5.65%)
Sep 08, 2023 29.71 29.72 29.71 29.71 5,570 -0.99(-3.22%)
Sep 06, 2023 30.70 108 +0.70(+2.33%)
Sep 05, 2023 30.75 30.75 30.00 30.00 200 +0.60(+2.04%)
Sep 01, 2023 29.99 30.00 29.40 29.40 5,743 -1.30(-4.23%)
Aug 30, 2023 30.70 0 +1.35(+4.60%)
Aug 29, 2023 29.35 29.35 29.35 29.35 432 -0.65(-2.17%)
Aug 28, 2023 29.28 30.00 29.28 30.00 5,232 +0.72(+2.46%)
Aug 25, 2023 29.32 30.74 29.28 29.28 2,275 +0.01(+0.03%)
Aug 23, 2023 29.27 1 +0.01(+0.03%)
Aug 22, 2023 29.26 29.26 29.26 29.26 100 -2.24(-7.11%)
Aug 14, 2023 31.50 23 +1.50(+5.00%)
Aug 11, 2023 30.85 31.30 30.00 30.00 1,050 +0.00(+0.00%)
Aug 10, 2023 29.25 30.00 29.00 30.00 2,950 +1.15(+3.99%)
Aug 09, 2023 28.19 28.85 28.10 28.85 500 +0.25(+0.87%)
Aug 08, 2023 28.60 28.60 28.60 28.60 163 -0.00(-0.00%)
Aug 07, 2023 29.00 29.00 28.60 28.60 467 -0.01(-0.03%)
Aug 04, 2023 28.61 28.61 28.61 28.61 180 +0.01(+0.03%)
Aug 01, 2023 28.60 0 -0.50(-1.72%)
Jul 31, 2023 30.00 30.00 29.10 29.10 1,135 +0.07(+0.24%)
Jul 28, 2023 30.00 30.00 29.03 29.03 280 -0.72(-2.42%)
Jul 26, 2023 29.75 0 -0.74(-2.43%)
Jul 25, 2023 30.49 30.49 30.02 30.49 300 -1.49(-4.66%)
Jul 24, 2023 31.98 31.98 30.50 31.98 550 +2.04(+6.82%)
Jul 21, 2023 29.93 29.94 29.85 29.94 450 -0.06(-0.21%)
Jul 20, 2023 30.00 30.00 30.00 30.00 108 -0.12(-0.41%)
Jul 19, 2023 29.90 30.12 29.85 30.12 1,585 +0.20(+0.67%)
Jul 18, 2023 30.05 30.05 29.93 29.93 794 -0.30(-0.98%)
Jul 17, 2023 30.74 30.74 30.05 30.22 556 +0.23(+0.77%)
Jul 14, 2023 30.80 30.80 29.99 29.99 4,024 -1.50(-4.76%)
Jul 13, 2023 30.92 31.49 30.80 31.49 800 +0.49(+1.58%)
Jul 10, 2023 31.00 0 +0.00(+0.00%)
Jul 07, 2023 31.00 31.00 31.00 31.00 127 +1.00(+3.33%)
Jul 05, 2023 30.00 0 +0.03(+0.08%)
Jun 30, 2023 29.97 0 -4.03(-11.84%)
Jun 29, 2023 31.49 34.00 31.49 34.00 1,955 +2.51(+7.97%)
Jun 28, 2023 29.00 31.49 28.85 31.49 3,300 +3.09(+10.88%)
Jun 27, 2023 28.35 28.46 28.35 28.40 400 +0.40(+1.43%)
Jun 26, 2023 27.61 28.00 27.53 28.00 1,766 +0.35(+1.27%)
Jun 23, 2023 28.00 28.00 27.65 27.65 483 +0.00(+0.00%)
Jun 20, 2023 27.65 0 -0.35(-1.25%)
Jun 13, 2023 28.00 0 +0.00(+0.00%)
Jun 12, 2023 28.50 28.50 28.00 28.00 360 -1.00(-3.45%)
Jun 09, 2023 29.00 29.00 29.00 29.00 471 +0.50(+1.75%)
Jun 08, 2023 28.50 28.50 28.50 28.50 320 -0.50(-1.72%)
Jun 02, 2023 29.00 0 +1.74(+6.38%)
May 31, 2023 27.26 0 -0.51(-1.84%)
May 30, 2023 33.00 33.00 27.75 27.77 5,503 -5.23(-15.85%)
May 26, 2023 32.00 33.00 32.00 33.00 300 +2.50(+8.20%)
May 23, 2023 30.50 0 +0.40(+1.33%)
May 19, 2023 30.10 1 +1.55(+5.43%)
May 17, 2023 28.55 0 -1.45(-4.83%)
May 15, 2023 30.00 0 -0.54(-1.75%)
May 12, 2023 30.40 30.54 30.38 30.54 700 -0.07(-0.21%)
May 09, 2023 30.60 1 +0.03(+0.10%)
May 08, 2023 30.57 30.57 30.57 30.57 100 +0.07(+0.23%)
May 05, 2023 30.50 30.50 30.50 30.50 550 +0.10(+0.33%)
May 04, 2023 30.41 30.59 30.38 30.40 1,808 -0.26(-0.85%)
May 03, 2023 30.67 30.67 30.66 30.66 200 -0.01(-0.03%)
May 02, 2023 30.87 30.87 30.67 30.67 220 -0.08(-0.26%)
May 01, 2023 31.00 31.00 30.66 30.75 600 -0.25(-0.81%)
Apr 28, 2023 31.60 31.60 31.00 31.00 1,239 -0.61(-1.93%)
Apr 27, 2023 31.61 31.61 31.61 31.61 100 -0.01(-0.03%)
Apr 25, 2023 31.62 0 -0.08(-0.25%)
Apr 21, 2023 31.70 0 -0.10(-0.31%)
Apr 20, 2023 32.00 32.00 31.80 31.80 5,750 -0.25(-0.78%)
Apr 19, 2023 32.05 32.05 32.05 32.05 416 -0.22(-0.68%)
Apr 17, 2023 32.27 0 +0.50(+1.57%)
Apr 14, 2023 30.50 31.77 30.50 31.77 200 +1.27(+4.16%)
Apr 13, 2023 30.50 30.50 30.50 30.50 1,121 +0.00(+0.00%)
Apr 12, 2023 30.25 30.50 30.22 30.50 1,200 +0.12(+0.41%)
Apr 11, 2023 30.18 30.38 30.14 30.38 2,206 +0.23(+0.75%)
Apr 10, 2023 30.25 30.38 30.00 30.15 400 -0.10(-0.33%)
Apr 06, 2023 30.80 30.80 30.25 30.25 1,100 -0.50(-1.63%)
Apr 05, 2023 30.82 30.82 30.75 30.75 504 -0.25(-0.81%)
Apr 04, 2023 32.00 32.00 31.00 31.00 1,907 -0.55(-1.74%)
Apr 03, 2023 31.55 31.55 31.55 31.55 1,000 -0.45(-1.41%)
Mar 31, 2023 32.00 32.00 31.75 32.00 2,790 +0.00(+0.00%)
Mar 30, 2023 32.03 33.50 32.00 32.00 1,420 -1.99(-5.85%)
Mar 29, 2023 32.25 33.99 32.25 33.99 501 +0.99(+3.00%)
Mar 27, 2023 33.00 0 +1.01(+3.16%)
Mar 24, 2023 32.50 33.15 31.56 31.99 562 -0.51(-1.57%)
Mar 23, 2023 32.50 32.50 32.50 32.50 362 +0.00(+0.00%)
Mar 22, 2023 32.50 34.99 32.50 32.50 390 -2.49(-7.12%)
Mar 21, 2023 33.50 34.99 31.17 34.99 954 -0.50(-1.41%)
Mar 20, 2023 32.75 35.49 31.07 35.49 9,249 +1.74(+5.16%)
Mar 17, 2023 34.50 34.50 33.00 33.75 2,697 -0.75(-2.17%)
Mar 16, 2023 35.80 36.00 33.50 34.50 2,316 -1.50(-4.17%)
Mar 15, 2023 37.10 38.15 35.94 36.00 2,111 -2.50(-6.49%)
Mar 14, 2023 39.98 39.98 38.50 38.50 1,218 -1.00(-2.53%)
Mar 13, 2023 40.00 40.00 38.00 39.50 5,977 -1.61(-3.92%)
Mar 10, 2023 43.25 43.25 41.11 41.11 1,405 -1.97(-4.57%)
Mar 09, 2023 46.00 46.00 43.08 43.08 1,316 -3.92(-8.34%)
Mar 08, 2023 47.41 47.41 47.00 47.00 451 -0.40(-0.84%)
Mar 06, 2023 47.40 15 -0.60(-1.25%)
Mar 01, 2023 48.00 95 -0.75(-1.54%)
Feb 28, 2023 48.70 48.75 47.05 48.75 1,925 +0.05(+0.10%)
Feb 27, 2023 47.75 48.70 47.00 48.70 1,032 +1.70(+3.62%)
Feb 23, 2023 47.00 45 -0.25(-0.53%)
Feb 22, 2023 46.90 47.25 46.90 47.25 2,747 +0.25(+0.53%)
Feb 21, 2023 45.05 47.00 45.05 47.00 273 +0.00(+0.00%)
Feb 17, 2023 46.30 47.00 46.30 47.00 305 +1.10(+2.40%)
Feb 15, 2023 45.90 52 +0.40(+0.88%)
Feb 14, 2023 45.50 45.50 45.50 45.50 100 +0.00(+0.00%)
Feb 13, 2023 45.50 45.50 45.50 45.50 1,370 +0.25(+0.55%)
Feb 10, 2023 45.25 45.25 45.25 45.25 335 +0.25(+0.56%)
Feb 09, 2023 45.00 45.38 45.00 45.00 1,925 +0.20(+0.45%)
Feb 08, 2023 45.25 45.25 44.80 44.80 604 -0.69(-1.52%)
Feb 06, 2023 45.49 0 +0.40(+0.89%)
Feb 03, 2023 44.52 45.09 44.52 45.09 301 +0.58(+1.30%)
Feb 02, 2023 44.50 44.51 44.30 44.51 900 +0.00(+0.00%)
Feb 01, 2023 44.51 44.51 44.51 44.51 230 -0.24(-0.54%)
Jan 31, 2023 44.75 44.75 44.75 44.75 289 -0.30(-0.67%)
Jan 27, 2023 45.05 0 -0.03(-0.07%)
Jan 26, 2023 45.08 45.08 45.08 45.08 447 +0.08(+0.18%)
Jan 25, 2023 45.00 45.00 45.00 45.00 953 +0.50(+1.12%)
Jan 24, 2023 44.75 44.75 44.50 44.50 838 -0.60(-1.33%)
Jan 23, 2023 44.95 45.51 44.15 45.10 2,936 -0.90(-1.96%)
Jan 19, 2023 46.00 12 -1.00(-2.13%)
Jan 18, 2023 47.00 47.00 47.00 47.00 121 +0.00(+0.00%)
Jan 17, 2023 47.00 47.00 47.00 47.00 604 +0.00(+0.00%)
Jan 13, 2023 46.90 47.00 46.90 47.00 1,115 +0.10(+0.21%)
Jan 10, 2023 46.90 0 -0.10(-0.21%)
Jan 06, 2023 47.00 26 -0.05(-0.11%)
Dec 30, 2022 47.05 0 +0.20(+0.43%)
Dec 29, 2022 46.85 46.85 46.85 46.85 482 -0.22(-0.47%)
Dec 28, 2022 47.07 47.07 47.07 47.07 109 +0.57(+1.23%)
Dec 27, 2022 47.00 47.00 46.50 46.50 400 -0.75(-1.59%)
Dec 22, 2022 47.25 0 +0.75(+1.61%)
Dec 21, 2022 47.50 47.50 46.50 46.50 962 -0.51(-1.08%)
Dec 20, 2022 48.50 48.50 47.01 47.01 3,227 -1.74(-3.57%)
Dec 19, 2022 49.00 49.00 48.75 48.75 606 -0.25(-0.51%)
Dec 16, 2022 49.00 49.00 49.00 49.00 800 -2.00(-3.92%)
Dec 09, 2022 51.00 17 +1.00(+2.00%)
Dec 08, 2022 50.00 50.00 50.00 50.00 905 +0.00(+0.00%)
Dec 06, 2022 50.00 0 -0.01(-0.02%)
Dec 05, 2022 50.25 51.00 50.00 50.01 4,500 +0.01(+0.02%)
Dec 01, 2022 50.00 51 -0.75(-1.48%)
Nov 30, 2022 53.10 53.10 49.25 50.75 4,576 -2.75(-5.14%)
Nov 29, 2022 53.50 53.50 53.50 53.50 138 +0.25(+0.47%)
Nov 28, 2022 53.25 53.25 53.25 53.25 150 +0.25(+0.47%)
Nov 17, 2022 53.00 0 +0.00(+0.00%)
Nov 11, 2022 53.00 6 +0.00(+0.00%)
Nov 10, 2022 52.90 53.00 52.90 53.00 1,170 +0.00(+0.00%)
Nov 03, 2022 53.00 60 +0.35(+0.66%)
Oct 31, 2022 52.65 0 -0.35(-0.66%)
Oct 24, 2022 53.00 65 -0.50(-0.93%)
Oct 21, 2022 53.50 53.50 53.50 53.50 189 +0.73(+1.38%)
Oct 20, 2022 52.77 52.77 52.77 52.77 100 +0.00(+0.00%)
Oct 19, 2022 52.77 52.77 52.77 52.77 400 -1.13(-2.10%)
Oct 17, 2022 53.90 0 +1.13(+2.15%)
Oct 14, 2022 52.77 52.77 52.77 52.77 200 -0.73(-1.36%)
Oct 13, 2022 53.50 53.50 53.50 53.50 600 -0.53(-0.98%)
Oct 12, 2022 53.01 54.03 53.01 54.03 317 +0.03(+0.06%)
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.