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

Nasb Financial Inc (OP: NASB )

33.00 +0.70 (+2.17%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 10, 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, 2017 37.00 37.00 37.00 13 +0.00(+0.00%)
Mar 30, 2017 37.15 37.15 36.35 37.00 988 +0.00(+0.00%)
Mar 28, 2017 37.00 37.00 37.00 0 +0.09(+0.25%)
Mar 23, 2017 36.91 36.91 36.91 2 +0.21(+0.57%)
Mar 20, 2017 36.70 36.70 36.70 0 +0.15(+0.41%)
Mar 14, 2017 36.55 36.55 36.55 0 +0.40(+1.10%)
Mar 10, 2017 36.15 36.15 36.15 0 +0.95(+2.70%)
Mar 09, 2017 37.80 37.80 35.20 35.20 13,350 -3.70(-9.51%)
Mar 07, 2017 38.90 38.90 38.90 0 +0.90(+2.37%)
Mar 03, 2017 38.00 38.00 38.00 13 +0.85(+2.29%)
Mar 02, 2017 37.15 37.15 37.15 37.15 100 -0.10(-0.27%)
Feb 28, 2017 37.25 37.25 37.25 0 -0.75(-1.97%)
Feb 27, 2017 38.00 38.00 38.00 38.00 100 +0.00(+0.00%)
Feb 24, 2017 36.25 38.00 36.25 38.00 950 +1.75(+4.83%)
Feb 23, 2017 39.50 39.50 34.00 36.25 9,750 -2.25(-5.84%)
Feb 22, 2017 38.51 38.51 38.50 38.50 4,744 -1.80(-4.47%)
Feb 14, 2017 40.30 40.30 40.30 0 +0.80(+2.03%)
Feb 13, 2017 39.60 39.60 39.50 39.50 450 +0.00(+0.00%)
Feb 07, 2017 39.50 39.50 39.50 0 -0.50(-1.25%)
Feb 03, 2017 40.00 40.00 40.00 0 +0.00(+0.00%)
Jan 30, 2017 40.00 40.00 40.00 70 -0.25(-0.62%)
Jan 24, 2017 40.25 40.25 40.25 50 +2.25(+5.92%)
Jan 23, 2017 38.00 38.00 38.00 38.00 100 +1.00(+2.70%)
Jan 18, 2017 37.00 37.00 37.00 0 -1.00(-2.63%)
Jan 17, 2017 38.00 38.00 38.00 38.00 2,000 -2.50(-6.17%)
Jan 10, 2017 40.50 40.50 40.50 0 +1.55(+3.98%)
Jan 09, 2017 38.95 38.95 38.95 38.95 110 -0.05(-0.13%)
Jan 05, 2017 39.00 39.00 39.00 0 +1.00(+2.63%)
Jan 03, 2017 38.00 38.00 38.00 60 +3.25(+9.35%)
Dec 30, 2016 34.75 34.75 34.75 0 -2.75(-7.33%)
Dec 28, 2016 37.50 37.50 37.50 0 +0.99(+2.71%)
Dec 27, 2016 36.51 36.51 36.51 36.51 247 -0.49(-1.32%)
Dec 22, 2016 37.00 37.00 37.00 0 -0.40(-1.07%)
Dec 21, 2016 34.50 37.40 34.50 37.40 4,443 +4.40(+13.33%)
Dec 20, 2016 33.00 33.00 33.00 33.00 100 +0.98(+3.06%)
Dec 19, 2016 34.50 34.50 30.02 32.02 2,373 -4.48(-12.27%)
Dec 05, 2016 36.50 36.50 36.50 0 +1.50(+4.29%)
Nov 22, 2016 35.00 35.00 35.00 1 -1.79(-4.87%)
Nov 14, 2016 36.79 36.79 36.79 0 +0.39(+1.07%)
Nov 10, 2016 36.40 36.40 36.40 0 +0.00(+0.00%)
Oct 27, 2016 36.40 36.40 36.40 0 +0.40(+1.11%)
Oct 21, 2016 36.00 36.00 36.00 0 +0.65(+1.84%)
Oct 20, 2016 33.70 35.35 33.70 35.35 572 +1.42(+4.18%)
Oct 17, 2016 33.93 33.93 33.93 0 -1.07(-3.05%)
Oct 13, 2016 35.00 35.00 35.00 0 +0.00(+0.00%)
Oct 10, 2016 35.00 35.00 35.00 0 +0.00(+0.00%)
Oct 03, 2016 35.00 35.00 35.00 0 +1.25(+3.70%)
Sep 30, 2016 33.75 33.75 33.75 33.75 1,144 +0.16(+0.48%)
Sep 29, 2016 33.59 33.59 33.59 33.59 0 +0.00(+0.00%)
Sep 28, 2016 33.59 33.59 33.59 33.59 0 +0.00(+0.00%)
Sep 27, 2016 33.59 33.59 33.59 33.59 295 +4.27(+14.56%)
Sep 26, 2016 31.99 32.49 29.32 29.32 468 -1.68(-5.42%)
Sep 16, 2016 31.00 31.00 31.00 0 +0.01(+0.03%)
Sep 15, 2016 30.99 30.99 30.99 30.99 287 +1.14(+3.82%)
Sep 14, 2016 29.96 29.96 29.85 29.85 300 -0.16(-0.53%)
Sep 09, 2016 30.01 30.01 30.01 0 -1.94(-6.07%)
Sep 07, 2016 31.95 31.95 31.95 50 -0.05(-0.16%)
Sep 06, 2016 29.01 32.00 29.01 32.00 1,654 +0.00(+0.00%)
Aug 22, 2016 32.00 32.00 32.00 0 -1.00(-3.03%)
Aug 15, 2016 33.00 33.00 33.00 0 -0.25(-0.75%)
Aug 11, 2016 33.25 33.25 33.25 0 +0.00(+0.00%)
Aug 10, 2016 33.00 33.25 33.00 33.25 205 +1.25(+3.91%)
Aug 05, 2016 32.00 32.00 32.00 0 -2.25(-6.57%)
Aug 02, 2016 34.25 34.25 34.25 1 +0.25(+0.74%)
Aug 01, 2016 34.00 34.00 34.00 34.00 410 +0.50(+1.49%)
Jul 27, 2016 33.50 33.50 33.50 0 +0.00(+0.00%)
Jul 25, 2016 33.50 33.50 33.50 0 +0.25(+0.75%)
Jul 22, 2016 32.50 33.25 32.50 33.25 500 +1.35(+4.23%)
Jul 19, 2016 31.90 31.90 31.90 0 -0.10(-0.31%)
Jul 14, 2016 32.00 32.00 32.00 0 +1.50(+4.92%)
Jul 13, 2016 30.50 30.50 30.50 30.50 325 -1.45(-4.54%)
Jul 05, 2016 30.10 31.95 28.30 31.95 632 -0.05(-0.16%)
Jul 01, 2016 32.00 32.00 32.00 0 +2.00(+6.67%)
Jun 30, 2016 29.85 30.00 28.30 30.00 1,437 -0.95(-3.07%)
Jun 28, 2016 30.95 30.95 30.95 55 -2.80(-8.30%)
Jun 24, 2016 33.75 33.75 33.75 25 +2.85(+9.22%)
Jun 22, 2016 30.90 30.90 30.90 0 +0.60(+1.98%)
Jun 16, 2016 30.30 30.30 30.30 79 +0.30(+1.00%)
Jun 14, 2016 30.00 30.00 30.00 0 -1.99(-6.22%)
Jun 06, 2016 31.99 31.99 31.99 0 +1.09(+3.53%)
May 31, 2016 30.90 30.90 30.90 0 +0.40(+1.31%)
May 24, 2016 30.50 30.50 30.50 0 +1.50(+5.17%)
May 23, 2016 31.00 31.00 29.00 29.00 483 -2.00(-6.45%)
May 20, 2016 31.00 31.00 31.00 31.00 252 -1.00(-3.12%)
May 16, 2016 32.00 32.00 32.00 0 +1.00(+3.23%)
May 13, 2016 31.00 31.00 31.00 31.00 200 -1.00(-3.12%)
May 12, 2016 32.00 32.00 32.00 32.00 770 +0.80(+2.56%)
May 11, 2016 31.00 31.20 31.00 31.20 1,238 -0.80(-2.50%)
Apr 21, 2016 32.00 32.00 32.00 0 +0.40(+1.27%)
Apr 20, 2016 31.60 31.60 31.60 31.60 155 +1.65(+5.51%)
Apr 15, 2016 29.95 29.95 29.95 1 -1.40(-4.47%)
Apr 13, 2016 31.35 31.35 31.35 0 +1.35(+4.50%)
Apr 08, 2016 30.00 30.00 30.00 0 +1.25(+4.35%)
Apr 07, 2016 29.16 29.16 28.75 28.75 267 -1.25(-4.17%)
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.