National Bankshares, Inc. (NKSH)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

27.57

+0.08

(+0.29%)

Al cierre: 04:00PM EDT

27.57

0.00

(0.00%)

Fuera de horario:

04:02PM EDT

Periodo de tiempo:

05 may 2023 - 05 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	28.60	28.60	27.15	27.57	27.57	12,485
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 abr 2024	26.64	27.15	26.64	26.81	26.81	5,500
29 abr 2024	26.80	27.16	26.51	27.16	27.16	7,000
26 abr 2024	28.50	28.50	26.68	27.15	27.15	11,000
25 abr 2024	28.24	28.69	27.90	27.90	27.90	10,000
24 abr 2024	29.56	29.56	28.47	29.00	29.00	7,200
23 abr 2024	29.55	30.16	29.28	29.92	29.92	3,900
22 abr 2024	28.41	30.10	28.30	30.10	30.10	5,400
19 abr 2024	27.52	28.68	27.52	28.68	28.68	12,900
18 abr 2024	28.80	28.80	27.60	27.87	27.87	11,000
17 abr 2024	28.00	29.11	27.52	28.90	28.90	10,800
16 abr 2024	27.81	28.30	27.56	28.01	28.01	9,200
15 abr 2024	29.22	29.31	27.99	28.22	28.22	15,900
12 abr 2024	30.04	30.18	29.01	29.05	29.05	7,900
11 abr 2024	29.80	30.88	29.45	30.60	30.60	6,500
10 abr 2024	30.08	30.31	29.30	30.25	30.25	10,900
09 abr 2024	31.52	31.52	31.15	31.15	31.15	3,900
08 abr 2024	30.85	32.07	30.85	31.63	31.63	4,500
05 abr 2024	31.81	32.00	31.30	31.30	31.30	5,500
04 abr 2024	33.13	33.13	32.02	32.05	32.05	5,500
03 abr 2024	32.89	33.34	32.21	32.31	32.31	10,500
02 abr 2024	34.15	34.15	31.95	33.00	33.00	9,200
01 abr 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 ene 2024	33.44	33.84	32.26	32.26	32.26	7,900
30 ene 2024	33.77	33.81	33.36	33.66	33.66	5,200
29 ene 2024	31.54	34.51	31.53	33.75	33.75	32,000
26 ene 2024	32.17	32.17	31.28	31.75	31.75	14,500
25 ene 2024	32.23	32.49	31.69	31.88	31.88	6,300
24 ene 2024	32.23	32.23	31.59	31.83	31.83	6,100
23 ene 2024	32.61	32.61	31.90	32.22	32.22	10,300
22 ene 2024	32.18	32.59	32.18	32.31	32.31	27,100
19 ene 2024	32.70	33.35	31.92	32.38	32.38	61,200
18 ene 2024	32.72	33.36	32.40	32.71	32.71	12,500
17 ene 2024	31.75	32.72	31.65	32.72	32.72	23,600
16 ene 2024	31.58	31.90	31.30	31.75	31.75	14,000
12 ene 2024	31.85	32.25	31.56	31.62	31.62	17,700
11 ene 2024	31.80	32.02	31.40	31.79	31.79	11,200
10 ene 2024	31.88	32.29	31.33	31.45	31.45	8,900
09 ene 2024	32.70	32.99	32.00	32.17	32.17	16,700
08 ene 2024	33.28	33.44	32.63	32.82	32.82	16,700
05 ene 2024	32.51	33.30	32.51	33.01	33.01	36,500
04 ene 2024	32.65	32.97	32.35	32.70	32.70	17,600
03 ene 2024	33.16	33.50	32.42	32.65	32.65	15,400
02 ene 2024	31.92	33.63	31.92	33.15	33.15	18,400
29 dic 2023	33.50	33.50	32.35	32.35	32.35	5,800
28 dic 2023	33.67	33.67	33.27	33.27	33.27	6,000
27 dic 2023	33.70	33.78	32.86	33.57	33.57	21,700
26 dic 2023	33.30	33.95	33.30	33.60	33.60	41,100
22 dic 2023	34.69	34.69	33.48	33.70	33.70	19,800
21 dic 2023	33.25	34.62	33.25	33.64	33.64	14,300
20 dic 2023	34.52	35.54	33.81	34.00	34.00	23,900
19 dic 2023	35.05	35.93	34.57	34.81	34.81	17,400
18 dic 2023	36.48	36.49	34.60	35.08	35.08	40,400
15 dic 2023	32.50	37.00	32.10	36.52	36.52	112,500
14 dic 2023	31.43	32.46	30.29	32.14	32.14	30,700
13 dic 2023	29.36	31.25	29.35	30.76	30.76	42,200
12 dic 2023	29.47	29.67	29.06	29.36	29.36	15,600
11 dic 2023	28.78	29.88	28.73	29.21	29.21	20,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

National Bankshares, Inc. (NKSH)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)