U.S. markets closed

National Bankshares, Inc. (NKSH)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
30.60+1.53 (+5.26%)
Al cierre: 04:00PM EDT
30.60 0.00 (0.00%)
Fuera de horario: 05:23PM EDT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202429.4530.9028.2230.6030.6033,900
24 may 20240.73 Dividendo
23 may 202431.5731.5729.7329.8029.0719,800
22 may 202431.2231.7730.8831.0530.2923,800
21 may 202430.4031.3930.2331.1130.3518,400
20 may 202430.9031.9530.3230.3229.586,800
17 may 202432.0032.0031.2931.7931.015,900
16 may 202431.6232.0031.6231.7730.997,800
15 may 202431.1032.0031.1032.0031.226,900
14 may 202430.2831.1929.5330.8830.1216,900
13 may 202430.0630.6930.0630.2429.506,100
10 may 202429.9830.6029.6030.2629.5242,000
09 may 202428.8830.4528.7330.3229.5813,800
08 may 202427.7829.5627.7829.1328.4218,200
07 may 202427.1628.5927.0128.1027.4169,400
06 may 202427.3228.2226.8726.9926.3374,000
03 may 202428.6028.6027.1527.5726.8912,700
02 may 202427.8427.8427.3027.4926.8212,400
01 may 202426.5028.0926.5027.9327.2526,100
30 abr 202426.6427.1526.6426.8126.155,500
29 abr 202426.8027.1626.5127.1626.497,000
26 abr 202428.5028.5026.6827.1526.4811,000
25 abr 202428.2428.6927.9027.9027.2210,000
24 abr 202429.5629.5628.4729.0028.297,200
23 abr 202429.5530.1629.2829.9229.193,900
22 abr 202428.4130.1028.3030.1029.365,400
19 abr 202427.5228.6827.5228.6827.9812,900
18 abr 202428.8028.8027.6027.8727.1911,000
17 abr 202428.0029.1127.5228.9028.1910,800
16 abr 202427.8128.3027.5628.0127.329,200
15 abr 202429.2229.3127.9928.2227.5315,900
12 abr 202430.0430.1829.0129.0528.347,900
11 abr 202429.8030.8829.4530.6029.856,500
10 abr 202430.0830.3129.3030.2529.5110,900
09 abr 202431.5231.5231.1531.1530.393,900
08 abr 202430.8532.0730.8531.6330.864,500
05 abr 202431.8132.0031.3031.3030.535,500
04 abr 202433.1333.1332.0232.0531.265,500
03 abr 202432.8933.3432.2132.3131.5210,500
02 abr 202434.1534.1531.9533.0032.199,200
01 abr 202433.2435.0032.5934.6033.7530,600
28 mar 202433.2133.4132.7433.4132.599,100
27 mar 202432.9933.6832.7733.6032.789,800
26 mar 202433.8133.8132.9033.0032.196,200
25 mar 202433.0733.4533.0033.0532.247,300
22 mar 202433.6633.7633.2533.2532.446,800
21 mar 202433.5334.1233.4234.1133.279,900
20 mar 202432.8233.5032.5133.5032.6811,000
19 mar 202433.1233.4132.8533.4132.599,900
18 mar 202432.3033.6532.3033.5932.776,700
15 mar 202432.2033.5731.9833.2232.4138,300
14 mar 202433.9933.9932.8432.9032.097,900
13 mar 202433.5333.9733.5233.7832.957,600
12 mar 202432.9733.5432.7533.3632.547,100
11 mar 202433.7434.2333.0333.1932.3825,600
08 mar 202434.1334.2433.7534.0033.174,700
07 mar 202433.2033.4933.1633.4932.676,800
06 mar 202434.2434.2433.1933.2132.405,800
05 mar 202433.4534.2432.1934.2433.4011,100
04 mar 202430.7833.7930.5433.5232.7029,700
01 mar 202430.9031.0130.5031.0130.257,200
29 feb 202431.2731.2730.7331.2730.505,700
28 feb 202430.5031.5030.5030.5529.804,400
27 feb 202431.2531.3030.7530.7830.036,200
26 feb 202431.1131.7931.0431.2130.455,000
23 feb 202432.1132.1131.2231.5730.804,700
22 feb 202430.5531.4330.5531.3830.616,800
21 feb 202430.6431.3730.6430.8230.075,100
20 feb 202432.4032.4030.1330.9730.2130,400
16 feb 202432.9633.3031.6732.7031.9010,400
15 feb 202432.1634.0030.7533.7332.907,000
14 feb 202429.5631.1329.5631.1330.376,000
13 feb 202431.6231.6229.3829.3928.6713,700
12 feb 202429.7633.1929.7632.5131.7132,100
09 feb 202430.0230.0229.4830.0029.274,600
08 feb 202429.0029.2728.8929.2728.556,300
07 feb 202429.4530.4228.5029.1728.469,700
06 feb 202428.6629.9428.5029.4428.7211,200
05 feb 202431.0333.1228.1229.0028.2928,900
02 feb 202430.6031.7630.6031.0130.258,500
01 feb 202431.0431.3130.1030.6829.9313,500
31 ene 202433.4433.8432.2632.2631.477,900
30 ene 202433.7733.8133.3633.6632.845,200
29 ene 202431.5434.5131.5333.7532.9232,000
26 ene 202432.1732.1731.2831.7530.9714,500
25 ene 202432.2332.4931.6931.8831.106,300
24 ene 202432.2332.2331.5931.8331.056,100
23 ene 202432.6132.6131.9032.2231.4310,300
22 ene 202432.1832.5932.1832.3131.5227,100
19 ene 202432.7033.3531.9232.3831.5961,200
18 ene 202432.7233.3632.4032.7131.9112,500
17 ene 202431.7532.7231.6532.7231.9223,600
16 ene 202431.5831.9031.3031.7530.9714,000
12 ene 202431.8532.2531.5631.6230.8517,700
11 ene 202431.8032.0231.4031.7931.0111,200
10 ene 202431.8832.2931.3331.4530.688,900
09 ene 202432.7032.9932.0032.1731.3816,700
08 ene 202433.2833.4432.6332.8232.0216,700
05 ene 202432.5133.3032.5133.0132.2036,500
04 ene 202432.6532.9732.3532.7031.9017,600
*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...