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, 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%)
Oct 07, 2022 54.00 5 +0.13(+0.25%)
Sep 30, 2022 53.87 0 +0.87(+1.63%)
Sep 29, 2022 53.00 53.00 53.00 53.00 241 +0.00(+0.00%)
Sep 28, 2022 53.00 53.10 53.00 53.00 792 -0.10(-0.19%)
Sep 26, 2022 53.10 12 -0.20(-0.38%)
Sep 23, 2022 53.30 53.30 53.30 53.30 150 -0.20(-0.37%)
Sep 22, 2022 53.50 53.50 53.50 53.50 626 +0.00(+0.00%)
Sep 21, 2022 53.50 53.50 53.50 53.50 220 +0.00(+0.00%)
Sep 15, 2022 53.50 1 -1.50(-2.73%)
Sep 12, 2022 55.00 12 +0.00(+0.00%)
Sep 09, 2022 54.25 55.00 54.25 55.00 640 +2.00(+3.77%)
Aug 31, 2022 53.00 43 -1.00(-1.85%)
Aug 26, 2022 54.00 23 -0.55(-1.01%)
Aug 24, 2022 54.55 0 -0.44(-0.80%)
Aug 23, 2022 55.00 55.00 54.99 54.99 504 +0.38(+0.70%)
Aug 22, 2022 54.41 54.61 54.41 54.61 200 -0.39(-0.71%)
Aug 19, 2022 55.00 55.00 55.00 55.00 210 -0.50(-0.90%)
Aug 12, 2022 55.50 0 -0.50(-0.89%)
Aug 10, 2022 56.00 0 +0.00(+0.00%)
Aug 08, 2022 56.00 0 +0.00(+0.00%)
Jul 29, 2022 56.00 10 +0.00(+0.00%)
Jul 25, 2022 56.00 0 +1.42(+2.61%)
Jul 22, 2022 54.58 54.58 54.58 54.58 110 -1.42(-2.54%)
Jul 21, 2022 54.40 56.00 54.40 56.00 264 +1.50(+2.75%)
Jul 20, 2022 54.50 54.50 54.50 54.50 100 -0.50(-0.91%)
Jul 18, 2022 55.00 0 -2.00(-3.51%)
Jul 14, 2022 57.00 0 +2.00(+3.64%)
Jul 13, 2022 55.00 55.00 55.00 55.00 120 -3.59(-6.13%)
Jun 30, 2022 58.59 0 +3.59(+6.53%)
Jun 27, 2022 55.00 36 +0.00(+0.00%)
Jun 24, 2022 55.00 55.00 55.00 55.00 105 +2.00(+3.77%)
Jun 23, 2022 53.00 53.00 53.00 53.00 515 -0.50(-0.93%)
Jun 22, 2022 53.75 53.75 53.25 53.50 2,238 -0.25(-0.47%)
Jun 17, 2022 53.75 45 -0.02(-0.04%)
Jun 16, 2022 53.75 53.77 53.75 53.77 300 -0.23(-0.43%)
Jun 15, 2022 54.00 54.00 54.00 54.00 2,000 +0.50(+0.93%)
Jun 14, 2022 53.75 53.75 53.50 53.50 735 -1.00(-1.83%)
Jun 13, 2022 54.50 54.50 54.50 54.50 200 -0.50(-0.91%)
Jun 08, 2022 55.00 0 +0.00(+0.00%)
Jun 07, 2022 54.99 55.00 54.99 55.00 651 +0.00(+0.00%)
May 27, 2022 55.00 0 +0.00(+0.00%)
May 26, 2022 55.00 55.00 55.00 55.00 100 +0.00(+0.00%)
May 20, 2022 55.00 0 -0.50(-0.90%)
May 19, 2022 55.50 55.50 55.50 55.50 188 -0.50(-0.89%)
May 18, 2022 56.00 56.00 56.00 56.00 1,100 -0.50(-0.88%)
May 13, 2022 56.50 0 +1.50(+2.73%)
May 09, 2022 55.00 93 -1.00(-1.79%)
May 06, 2022 56.99 56.99 55.05 56.00 1,076 -0.61(-1.08%)
Apr 29, 2022 56.61 0 -0.10(-0.18%)
Apr 28, 2022 57.00 57.00 56.71 56.71 300 +0.00(+0.00%)
Apr 27, 2022 57.20 57.20 56.71 56.71 610 -0.54(-0.94%)
Apr 22, 2022 57.25 17 -0.30(-0.52%)
Apr 21, 2022 57.55 57.55 57.55 57.55 224 -0.23(-0.41%)
Apr 19, 2022 57.78 0 -0.28(-0.48%)
Apr 14, 2022 58.06 0 +0.06(+0.11%)
Apr 13, 2022 58.10 58.10 58.00 58.00 300 -0.25(-0.43%)
Apr 12, 2022 58.05 58.50 58.05 58.25 2,312 -0.74(-1.25%)
Apr 11, 2022 58.99 58.99 58.99 58.99 250 +0.00(+0.00%)
Apr 08, 2022 58.99 58.99 58.99 58.99 123 +0.99(+1.71%)
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.