National Stock Yards Co. (NSYC)
OTCMKTS
· Delayed Price · Currency is USD
305.00
-7.50 (-2.40%)
Dec 24, 2024, 4:00 PM EST
National Stock Yards Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -2.40% | 5 |
| Dec 23, 2024 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | 4.17% | 1 |
| Dec 20, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Dec 19, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Dec 18, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -5.96% | 4 |
| Dec 17, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - | - |
| Dec 16, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - | 11 |
| Dec 13, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - | - |
| Dec 12, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - | - |
| Dec 11, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - | - |
| Dec 10, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - | - |
| Dec 9, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | -0.31% | 1 |
| Dec 6, 2024 | 319.99 | 319.99 | 319.99 | 319.99 | 319.99 | - | - |
| Dec 5, 2024 | 319.99 | 319.99 | 319.99 | 319.99 | 319.99 | - | - |
| Dec 4, 2024 | 319.99 | 319.99 | 319.99 | 319.99 | 319.99 | - | - |
| Dec 3, 2024 | 319.99 | 319.99 | 319.99 | 319.99 | 319.99 | - | - |
| Dec 2, 2024 | 305.00 | 319.99 | 305.00 | 319.99 | 319.99 | 2.23% | 21 |
| Nov 29, 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - | - |
| Nov 27, 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 7.93% | 3 |
| Nov 26, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Nov 25, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Nov 22, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Nov 21, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Nov 20, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Nov 19, 2024 | 299.00 | 299.00 | 290.00 | 290.00 | 290.00 | -8.23% | 8 |
| Nov 18, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 3.61% | 2 |
| Nov 15, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | - |
| Nov 14, 2024 | 316.00 | 316.00 | 305.00 | 305.00 | 305.00 | -3.17% | 100 |
| Nov 13, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 1.37% | 1 |
| Nov 12, 2024 | 310.75 | 310.75 | 310.75 | 310.75 | 310.75 | - | - |
| Nov 11, 2024 | 310.75 | 310.75 | 310.75 | 310.75 | 310.75 | - | 10 |
| Nov 8, 2024 | 300.00 | 319.99 | 300.00 | 310.75 | 310.75 | 3.58% | 33 |
| Nov 7, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 25 |
| Nov 6, 2024 | 300.00 | 300.00 | 290.00 | 300.00 | 300.00 | - | 41 |
| Nov 5, 2024 | 295.00 | 300.00 | 295.00 | 300.00 | 300.00 | - | 108 |
| Nov 4, 2024 | 300.01 | 300.01 | 300.00 | 300.01 | 300.01 | -4.76% | 157 |
| Nov 1, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -1.56% | 1 |
| Oct 31, 2024 | 309.00 | 320.00 | 309.00 | 320.00 | 320.00 | 6.66% | 15 |
| Oct 30, 2024 | 300.01 | 300.01 | 300.01 | 300.01 | 300.01 | - | - |
| Oct 29, 2024 | 300.01 | 300.01 | 300.01 | 300.01 | 300.01 | - | 2 |
| Oct 28, 2024 | 300.01 | 300.01 | 300.01 | 300.01 | 300.01 | - | 1 |
| Oct 25, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Oct 24, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Oct 23, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -7.41% | 20 |
| Oct 22, 2024 | 306.31 | 324.00 | 300.01 | 324.00 | 324.00 | 8.00% | 21 |
| Oct 21, 2024 | 292.71 | 300.00 | 290.01 | 300.00 | 300.00 | 5.26% | 187 |
| Oct 18, 2024 | 245.00 | 286.97 | 245.00 | 285.00 | 285.00 | 25.55% | 442 |
| Oct 17, 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - | - |
| Oct 16, 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - | 5 |
| Oct 15, 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - | - |
| Oct 14, 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - | 2 |
| Oct 11, 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - | - |
| Oct 10, 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - | - |
| Oct 9, 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - | - |
| Oct 8, 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - | - |
| Oct 7, 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - | - |
| Oct 4, 2024 | 225.00 | 227.00 | 225.00 | 227.00 | 227.00 | 0.89% | 4 |
| Oct 3, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Oct 2, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Oct 1, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | 17 |
| Sep 30, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Sep 27, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 2.27% | 18 |
| Sep 26, 2024 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | -4.34% | 1 |
| Sep 25, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2.34% | 2 |
| Sep 24, 2024 | 229.75 | 230.00 | 223.00 | 224.75 | 224.75 | -2.18% | 42 |
| Sep 23, 2024 | 229.75 | 229.75 | 229.75 | 229.75 | 229.75 | - | - |
| Sep 20, 2024 | 229.75 | 229.75 | 229.75 | 229.75 | 229.75 | - | - |
| Sep 19, 2024 | 229.75 | 229.75 | 229.75 | 229.75 | 229.75 | 2.11% | 1 |
| Sep 18, 2024 | 230.00 | 230.00 | 225.00 | 225.00 | 225.00 | -2.17% | 14 |
| Sep 17, 2024 | 220.00 | 230.00 | 220.00 | 230.00 | 230.00 | 6.98% | 28 |
| Sep 16, 2024 | 218.01 | 218.01 | 215.00 | 215.00 | 215.00 | -4.23% | 20 |
| Sep 13, 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | - | - |
| Sep 12, 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | - | - |
| Sep 11, 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | - | - |
| Sep 10, 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | - | - |
| Sep 9, 2024 | 230.00 | 230.00 | 222.00 | 224.50 | 224.50 | -0.27% | 49 |
| Sep 6, 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | - | - |
| Sep 5, 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | - | - |
| Sep 4, 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | - | - |
| Sep 3, 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | 0.04% | 1 |
| Aug 30, 2024 | 225.01 | 225.01 | 225.01 | 225.01 | 225.01 | - | - |
| Aug 29, 2024 | 225.10 | 225.10 | 225.01 | 225.01 | 225.01 | -0.01% | 103 |
| Aug 28, 2024 | 225.04 | 225.04 | 225.04 | 225.04 | 225.04 | - | - |
| Aug 27, 2024 | 225.04 | 225.04 | 225.04 | 225.04 | 225.04 | - | - |
| Aug 26, 2024 | 225.04 | 225.04 | 225.04 | 225.04 | 225.04 | - | - |
| Aug 23, 2024 | 225.04 | 225.04 | 225.04 | 225.04 | 225.04 | 0.01% | 1 |
| Aug 22, 2024 | 225.01 | 225.01 | 225.01 | 225.01 | 225.01 | - | - |
| Aug 21, 2024 | 225.01 | 225.01 | 225.01 | 225.01 | 225.01 | - | - |
| Aug 20, 2024 | 225.01 | 225.01 | 225.01 | 225.01 | 225.01 | - | - |
| Aug 19, 2024 | 239.99 | 239.99 | 225.01 | 225.01 | 225.01 | - | 15 |
| Aug 16, 2024 | 225.01 | 225.01 | 225.01 | 225.01 | 225.01 | - | - |
| Aug 15, 2024 | 225.01 | 225.01 | 225.01 | 225.01 | 225.01 | - | - |
| Aug 14, 2024 | 225.01 | 225.01 | 225.01 | 225.01 | 225.01 | - | - |
| Aug 13, 2024 | 225.01 | 225.01 | 225.01 | 225.01 | 225.01 | -0.22% | 15 |
| Aug 12, 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 0.22% | 8 |
| Aug 9, 2024 | 222.30 | 225.00 | 222.30 | 225.00 | 225.00 | 0.90% | 8 |
| Aug 8, 2024 | 225.01 | 225.01 | 223.00 | 223.00 | 223.00 | -5.11% | 144 |
| Aug 7, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Aug 6, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Aug 5, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |