National Bankshares, Inc. (NKSH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

26.99

-0.58

(-2.10%)

At close: 04:00PM EDT

26.75

-0.24

(-0.89%)

After hours:

06:07PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	27.32	28.22	26.87	26.99	26.99	61,723
03 May 2024	28.60	28.60	27.15	27.57	27.57	12,700
02 May 2024	27.84	27.84	27.30	27.49	27.49	12,400
01 May 2024	26.50	28.09	26.50	27.93	27.93	26,100
30 Apr 2024	26.64	27.15	26.64	26.81	26.81	5,500
29 Apr 2024	26.80	27.16	26.51	27.16	27.16	7,000
26 Apr 2024	28.50	28.50	26.68	27.15	27.15	11,000
25 Apr 2024	28.24	28.69	27.90	27.90	27.90	10,000
24 Apr 2024	29.56	29.56	28.47	29.00	29.00	7,200
23 Apr 2024	29.55	30.16	29.28	29.92	29.92	3,900
22 Apr 2024	28.41	30.10	28.30	30.10	30.10	5,400
19 Apr 2024	27.52	28.68	27.52	28.68	28.68	12,900
18 Apr 2024	28.80	28.80	27.60	27.87	27.87	11,000
17 Apr 2024	28.00	29.11	27.52	28.90	28.90	10,800
16 Apr 2024	27.81	28.30	27.56	28.01	28.01	9,200
15 Apr 2024	29.22	29.31	27.99	28.22	28.22	15,900
12 Apr 2024	30.04	30.18	29.01	29.05	29.05	7,900
11 Apr 2024	29.80	30.88	29.45	30.60	30.60	6,500
10 Apr 2024	30.08	30.31	29.30	30.25	30.25	10,900
09 Apr 2024	31.52	31.52	31.15	31.15	31.15	3,900
08 Apr 2024	30.85	32.07	30.85	31.63	31.63	4,500
05 Apr 2024	31.81	32.00	31.30	31.30	31.30	5,500
04 Apr 2024	33.13	33.13	32.02	32.05	32.05	5,500
03 Apr 2024	32.89	33.34	32.21	32.31	32.31	10,500
02 Apr 2024	34.15	34.15	31.95	33.00	33.00	9,200
01 Apr 2024	33.24	35.00	32.59	34.60	34.60	30,600
28 Mar 2024	33.21	33.41	32.74	33.41	33.41	9,100
27 Mar 2024	32.99	33.68	32.77	33.60	33.60	9,800
26 Mar 2024	33.81	33.81	32.90	33.00	33.00	6,200
25 Mar 2024	33.07	33.45	33.00	33.05	33.05	7,300
22 Mar 2024	33.66	33.76	33.25	33.25	33.25	6,800
21 Mar 2024	33.53	34.12	33.42	34.11	34.11	9,900
20 Mar 2024	32.82	33.50	32.51	33.50	33.50	11,000
19 Mar 2024	33.12	33.41	32.85	33.41	33.41	9,900
18 Mar 2024	32.30	33.65	32.30	33.59	33.59	6,700
15 Mar 2024	32.20	33.57	31.98	33.22	33.22	38,300
14 Mar 2024	33.99	33.99	32.84	32.90	32.90	7,900
13 Mar 2024	33.53	33.97	33.52	33.78	33.78	7,600
12 Mar 2024	32.97	33.54	32.75	33.36	33.36	7,100
11 Mar 2024	33.74	34.23	33.03	33.19	33.19	25,600
08 Mar 2024	34.13	34.24	33.75	34.00	34.00	4,700
07 Mar 2024	33.20	33.49	33.16	33.49	33.49	6,800
06 Mar 2024	34.24	34.24	33.19	33.21	33.21	5,800
05 Mar 2024	33.45	34.24	32.19	34.24	34.24	11,100
04 Mar 2024	30.78	33.79	30.54	33.52	33.52	29,700
01 Mar 2024	30.90	31.01	30.50	31.01	31.01	7,200
29 Feb 2024	31.27	31.27	30.73	31.27	31.27	5,700
28 Feb 2024	30.50	31.50	30.50	30.55	30.55	4,400
27 Feb 2024	31.25	31.30	30.75	30.78	30.78	6,200
26 Feb 2024	31.11	31.79	31.04	31.21	31.21	5,000
23 Feb 2024	32.11	32.11	31.22	31.57	31.57	4,700
22 Feb 2024	30.55	31.43	30.55	31.38	31.38	6,800
21 Feb 2024	30.64	31.37	30.64	30.82	30.82	5,100
20 Feb 2024	32.40	32.40	30.13	30.97	30.97	30,400
16 Feb 2024	32.96	33.30	31.67	32.70	32.70	10,400
15 Feb 2024	32.16	34.00	30.75	33.73	33.73	7,000
14 Feb 2024	29.56	31.13	29.56	31.13	31.13	6,000
13 Feb 2024	31.62	31.62	29.38	29.39	29.39	13,700
12 Feb 2024	29.76	33.19	29.76	32.51	32.51	32,100
09 Feb 2024	30.02	30.02	29.48	30.00	30.00	4,600
08 Feb 2024	29.00	29.27	28.89	29.27	29.27	6,300
07 Feb 2024	29.45	30.42	28.50	29.17	29.17	9,700
06 Feb 2024	28.66	29.94	28.50	29.44	29.44	11,200
05 Feb 2024	31.03	33.12	28.12	29.00	29.00	28,900
02 Feb 2024	30.60	31.76	30.60	31.01	31.01	8,500
01 Feb 2024	31.04	31.31	30.10	30.68	30.68	13,500
31 Jan 2024	33.44	33.84	32.26	32.26	32.26	7,900
30 Jan 2024	33.77	33.81	33.36	33.66	33.66	5,200
29 Jan 2024	31.54	34.51	31.53	33.75	33.75	32,000
26 Jan 2024	32.17	32.17	31.28	31.75	31.75	14,500
25 Jan 2024	32.23	32.49	31.69	31.88	31.88	6,300
24 Jan 2024	32.23	32.23	31.59	31.83	31.83	6,100
23 Jan 2024	32.61	32.61	31.90	32.22	32.22	10,300
22 Jan 2024	32.18	32.59	32.18	32.31	32.31	27,100
19 Jan 2024	32.70	33.35	31.92	32.38	32.38	61,200
18 Jan 2024	32.72	33.36	32.40	32.71	32.71	12,500
17 Jan 2024	31.75	32.72	31.65	32.72	32.72	23,600
16 Jan 2024	31.58	31.90	31.30	31.75	31.75	14,000
12 Jan 2024	31.85	32.25	31.56	31.62	31.62	17,700
11 Jan 2024	31.80	32.02	31.40	31.79	31.79	11,200
10 Jan 2024	31.88	32.29	31.33	31.45	31.45	8,900
09 Jan 2024	32.70	32.99	32.00	32.17	32.17	16,700
08 Jan 2024	33.28	33.44	32.63	32.82	32.82	16,700
05 Jan 2024	32.51	33.30	32.51	33.01	33.01	36,500
04 Jan 2024	32.65	32.97	32.35	32.70	32.70	17,600
03 Jan 2024	33.16	33.50	32.42	32.65	32.65	15,400
02 Jan 2024	31.92	33.63	31.92	33.15	33.15	18,400
29 Dec 2023	33.50	33.50	32.35	32.35	32.35	5,800
28 Dec 2023	33.67	33.67	33.27	33.27	33.27	6,000
27 Dec 2023	33.70	33.78	32.86	33.57	33.57	21,700
26 Dec 2023	33.30	33.95	33.30	33.60	33.60	41,100
22 Dec 2023	34.69	34.69	33.48	33.70	33.70	19,800
21 Dec 2023	33.25	34.62	33.25	33.64	33.64	14,300
20 Dec 2023	34.52	35.54	33.81	34.00	34.00	23,900
19 Dec 2023	35.05	35.93	34.57	34.81	34.81	17,400
18 Dec 2023	36.48	36.49	34.60	35.08	35.08	40,400
15 Dec 2023	32.50	37.00	32.10	36.52	36.52	112,500
14 Dec 2023	31.43	32.46	30.29	32.14	32.14	30,700
13 Dec 2023	29.36	31.25	29.35	30.76	30.76	42,200
12 Dec 2023	29.47	29.67	29.06	29.36	29.36	15,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,605.44+369.37(+0.97%)

HANG SENG18,578.300.00(0.00%)

CRUDE OIL78.90+0.42(+0.54%)

GOLD FUTURES2,336.90+5.70(+0.24%)

DOW38,852.27+176.59(+0.46%)

Bitcoin GBP50,676.45-593.21(-1.16%)

National Bankshares, Inc. (NKSH)

NIKKEI 225
38,605.44
+369.37(+0.97%)

HANG SENG
18,578.30
0.00(0.00%)

CRUDE OIL
78.90
+0.42(+0.54%)

GOLD FUTURES
2,336.90
+5.70(+0.24%)

DOW
38,852.27
+176.59(+0.46%)

Bitcoin GBP
50,676.45
-593.21(-1.16%)