New Peoples Bankshares, Inc. (NWPP)
OTCMKTS
· Delayed Price · Currency is USD
2.970
-0.040 (-1.33%)
Jul 14, 2025, 10:46 AM EDT
New Peoples Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 3.01 | 3.01 | 2.97 | 3.01 | 3.01 | - | 325 |
| Jul 11, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Jul 10, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Jul 9, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -3.53% | 325 |
| Jul 8, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 200 |
| Jul 7, 2025 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 4.00% | 1,020 |
| Jul 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 52 |
| Jun 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.76% | 100 |
| Jun 26, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jun 25, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 4.65% | 100 |
| Jun 24, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 50 |
| Jun 23, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Jun 20, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Jun 18, 2025 | 3.05 | 3.05 | 3.01 | 3.01 | 3.01 | -1.31% | 934 |
| Jun 17, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jun 16, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -2.56% | 8,018 |
| Jun 13, 2025 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | 2.62% | 329 |
| Jun 12, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 100 |
| Jun 11, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jun 10, 2025 | 3.06 | 3.10 | 3.05 | 3.05 | 3.05 | -1.61% | 6,102 |
| Jun 9, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jun 6, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jun 5, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jun 4, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.81% | 161 |
| Jun 3, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jun 2, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| May 30, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.82% | 300 |
| May 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| May 28, 2025 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -3.79% | 7,244 |
| May 27, 2025 | 3.15 | 3.17 | 3.10 | 3.17 | 3.17 | -0.31% | 322 |
| May 23, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | 222 |
| May 22, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| May 21, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| May 20, 2025 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.26% | 10,110 |
| May 19, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| May 16, 2025 | 3.11 | 3.22 | 3.11 | 3.18 | 3.18 | -0.93% | 2,125 |
| May 15, 2025 | 3.06 | 3.21 | 3.06 | 3.21 | 3.21 | -5.31% | 674 |
| May 14, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| May 13, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 1 |
| May 12, 2025 | 3.06 | 3.39 | 3.06 | 3.39 | 3.39 | -0.29% | 4,614 |
| May 9, 2025 | 3.30 | 3.40 | 3.15 | 3.40 | 3.40 | 2.63% | 4,714 |
| May 8, 2025 | 3.40 | 3.40 | 3.05 | 3.31 | 3.31 | 10.43% | 600 |
| May 7, 2025 | 3.46 | 3.50 | 3.00 | 3.00 | 3.00 | -14.29% | 8,202 |
| May 6, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 12 |
| May 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | 101 |
| May 2, 2025 | 3.20 | 3.50 | 3.20 | 3.46 | 3.46 | 11.61% | 658 |
| May 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.64% | 100 |