New Peoples Bankshares, Inc. (NWPP)
OTCMKTS · Delayed Price · Currency is USD
4.000
0.00 (0.00%)
Mar 25, 2026, 9:30 AM EST
New Peoples Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 31,146 |
| Mar 20, 2026 | 4.00 | 4.02 | 3.95 | 4.02 | 4.02 | 0.25% | 865 |
| Mar 19, 2026 | 4.02 | 4.02 | 4.01 | 4.01 | 4.01 | -0.25% | 7,150 |
| Mar 18, 2026 | 4.20 | 4.20 | 4.02 | 4.02 | 4.02 | -6.51% | 5,315 |
| Mar 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.21 | -0.46% | 100 |
| Mar 10, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.23 | 0.47% | 3,392 |
| Mar 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.21 | 0.12% | 100 |
| Mar 5, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.21 | 3.25% | 411 |
| Mar 3, 2026 | 4.26 | 4.26 | 4.16 | 4.16 | 4.07 | -2.58% | 8,592 |
| Mar 2, 2026 | 4.28 | 4.28 | 4.27 | 4.27 | 4.18 | 0.23% | 200 |
| Feb 20, 2026 | 4.25 | 4.30 | 4.22 | 4.26 | 4.17 | 1.43% | 922 |
| Feb 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.11 | - | 201 |
| Feb 18, 2026 | 3.98 | 4.20 | 3.92 | 4.20 | 4.11 | 0.24% | 1,523 |
| Feb 12, 2026 | 3.92 | 4.20 | 3.91 | 4.19 | 4.10 | - | 985 |
| Feb 9, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.10 | 7.16% | 550 |
| Feb 4, 2026 | 3.91 | 3.94 | 3.91 | 3.91 | 3.83 | -3.22% | 1,800 |
| Jan 30, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 3.96 | 1.00% | 350 |
| Jan 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.92 | 1.27% | 110 |
| Jan 21, 2026 | 3.95 | 3.95 | 3.84 | 3.95 | 3.87 | 0.97% | 2,484 |
| Jan 20, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.83 | 9.58% | 720 |
| Jan 16, 2026 | 3.62 | 3.62 | 3.57 | 3.57 | 3.50 | -1.79% | 1,100 |
| Jan 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.56 | 2.11% | 450 |
| Dec 29, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.49 | - | 250 |
| Dec 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.49 | 1.42% | 100 |
| Dec 12, 2025 | 3.86 | 3.86 | 3.51 | 3.51 | 3.44 | -9.07% | 4,253 |
| Dec 11, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.78 | 1.05% | 200 |
| Dec 5, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.74 | -4.50% | 106 |
| Dec 4, 2025 | 3.85 | 4.00 | 3.85 | 4.00 | 3.92 | 17.65% | 467 |
| Nov 28, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.33 | 1.86% | 1,000 |
| Nov 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.27 | 5.63% | 317 |
| Nov 25, 2025 | 3.40 | 3.40 | 3.16 | 3.16 | 3.09 | -16.27% | 9,490 |
| Nov 24, 2025 | 3.44 | 3.85 | 3.40 | 3.77 | 3.69 | 11.00% | 1,050 |
| Nov 21, 2025 | 3.55 | 3.55 | 3.40 | 3.40 | 3.33 | 7.94% | 572 |
| Nov 6, 2025 | 3.50 | 3.50 | 3.15 | 3.15 | 3.08 | 1.29% | 21,781 |
| Nov 5, 2025 | 3.15 | 3.15 | 3.11 | 3.11 | 3.04 | -0.32% | 5,500 |
| Oct 31, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.05 | -0.95% | 1,315 |
| Oct 27, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.08 | - | 4,900 |
| Oct 22, 2025 | 3.12 | 3.15 | 3.12 | 3.15 | 3.08 | - | 27,824 |
| Oct 21, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.08 | -3.08% | 2,000 |
| Oct 16, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.18 | 1.56% | 150 |
| Oct 15, 2025 | 3.23 | 3.23 | 3.20 | 3.20 | 3.13 | -1.54% | 700 |
| Oct 14, 2025 | 3.21 | 3.25 | 3.21 | 3.25 | 3.18 | 0.93% | 500 |
| Oct 8, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.15 | - | 200 |
| Oct 7, 2025 | 3.16 | 3.22 | 3.16 | 3.22 | 3.15 | -6.12% | 5,857 |
| Sep 24, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.36 | 8.89% | 100 |