National Stock Yards Co. (NSYC)
OTCMKTS
· Delayed Price · Currency is USD
440.00
+7.92 (1.83%)
May 30, 2025, 2:59 PM EDT
National Stock Yards Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 1.83% | 5 |
| May 29, 2025 | 435.00 | 435.00 | 431.00 | 432.08 | 432.08 | -1.80% | 88 |
| May 28, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| May 27, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 2.09% | 25 |
| May 23, 2025 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | - | - |
| May 22, 2025 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | - | - |
| May 21, 2025 | 435.50 | 435.50 | 431.00 | 431.00 | 431.00 | -2.05% | 9 |
| May 20, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| May 19, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| May 16, 2025 | 440.00 | 445.00 | 440.00 | 440.00 | 440.00 | 0.28% | 132 |
| May 15, 2025 | 431.00 | 445.00 | 431.00 | 438.75 | 438.75 | -0.51% | 14 |
| May 14, 2025 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | - | - |
| May 13, 2025 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | 1.15% | 1 |
| May 12, 2025 | 441.00 | 445.00 | 436.00 | 436.00 | 436.00 | -3.11% | 77 |
| May 9, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| May 8, 2025 | 450.99 | 450.99 | 450.00 | 450.00 | 450.00 | -1.10% | 4 |
| May 7, 2025 | 454.99 | 454.99 | 454.99 | 454.99 | 454.99 | - | - |
| May 6, 2025 | 454.99 | 454.99 | 454.99 | 454.99 | 454.99 | - | - |
| May 5, 2025 | 454.99 | 454.99 | 454.99 | 454.99 | 454.99 | - | - |
| May 2, 2025 | 454.99 | 454.99 | 454.99 | 454.99 | 454.99 | - | - |
| May 1, 2025 | 454.99 | 454.99 | 454.99 | 454.99 | 454.99 | 3.01% | 6 |
| Apr 30, 2025 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | 0.16% | 1 |
| Apr 29, 2025 | 441.00 | 455.00 | 441.00 | 441.00 | 441.00 | 0.23% | 29 |
| Apr 28, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Apr 25, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.12% | 7 |
| Apr 24, 2025 | 439.48 | 439.48 | 439.48 | 439.48 | 439.48 | - | - |
| Apr 23, 2025 | 435.00 | 465.00 | 435.00 | 439.48 | 439.48 | 3.41% | 41 |
| Apr 22, 2025 | 435.00 | 465.00 | 410.00 | 425.00 | 425.00 | -2.30% | 232 |
| Apr 21, 2025 | 390.99 | 435.00 | 389.00 | 435.00 | 435.00 | 11.54% | 173 |
| Apr 17, 2025 | 399.00 | 399.00 | 390.00 | 390.00 | 390.00 | - | 32 |
| Apr 16, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | - |
| Apr 15, 2025 | 399.00 | 399.00 | 390.00 | 390.00 | 390.00 | -2.56% | 115 |
| Apr 14, 2025 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | - | - |
| Apr 11, 2025 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | -3.55% | 4 |
| Apr 10, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Apr 9, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Apr 8, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | -1.19% | 2 |
| Apr 7, 2025 | 419.99 | 419.99 | 419.99 | 419.99 | 419.99 | - | - |
| Apr 4, 2025 | 419.99 | 419.99 | 419.99 | 419.99 | 419.99 | - | - |
| Apr 3, 2025 | 420.00 | 420.00 | 385.00 | 419.99 | 419.99 | -1.18% | 105 |
| Apr 2, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | - |
| Apr 1, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | - |
| Mar 31, 2025 | 420.00 | 425.00 | 420.00 | 425.00 | 425.00 | - | 25 |
| Mar 28, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | - |
| Mar 27, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | -5.13% | 165 |
| Mar 26, 2025 | 447.99 | 447.99 | 447.99 | 447.99 | 447.99 | - | - |
| Mar 25, 2025 | 447.99 | 447.99 | 447.99 | 447.99 | 447.99 | 0.40% | 2 |
| Mar 24, 2025 | 446.21 | 446.21 | 446.21 | 446.21 | 446.21 | - | - |
| Mar 21, 2025 | 420.00 | 446.21 | 420.00 | 446.21 | 446.21 | 7.52% | 5 |
| Mar 20, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |