New Peoples Bankshares, Inc. (NWPP)
OTCMKTS
· Delayed Price · Currency is USD
3.210
-0.180 (-5.31%)
May 15, 2025, 12:14 PM EDT
New Peoples Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 2.96 | 3.10 | 2.90 | 3.05 | 3.05 | 3.74% | 15,912 |
| Apr 29, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Apr 28, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | 646 |
| Apr 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 7,500 |
| Apr 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 3 |
| Apr 21, 2025 | 2.93 | 2.93 | 2.90 | 2.90 | 2.90 | 1.58% | 510 |
| Apr 17, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Apr 16, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Apr 15, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Apr 14, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Apr 11, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 25 |
| Apr 10, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 34 |
| Apr 9, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Apr 8, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Apr 7, 2025 | 2.85 | 2.86 | 2.85 | 2.86 | 2.86 | -1.55% | 5,889 |
| Apr 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.05% | 201 |
| Apr 3, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Apr 2, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Apr 1, 2025 | 2.92 | 2.92 | 2.87 | 2.87 | 2.87 | 0.35% | 1,222 |
| Mar 31, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -3.70% | 3,000 |
| Mar 28, 2025 | 2.92 | 2.97 | 2.87 | 2.97 | 2.97 | 3.85% | 3,029 |
| Mar 27, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 3 |
| Mar 26, 2025 | 2.98 | 2.98 | 2.86 | 2.86 | 2.86 | -1.38% | 2,000 |
| Mar 25, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -0.68% | 13,971 |
| Mar 24, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Mar 21, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Mar 20, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Mar 19, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Mar 18, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Mar 17, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.26% | 1,957 |
| Mar 14, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.97 | - | - |
| Mar 13, 2025 | 3.02 | 3.05 | 3.02 | 3.05 | 2.97 | 1.67% | 2,000 |
| Mar 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.92 | - | - |
| Mar 11, 2025 | 2.99 | 3.00 | 2.99 | 3.00 | 2.92 | -0.66% | 1,157 |
| Mar 10, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.94 | - | 20 |
| Mar 7, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.94 | - | - |
| Mar 6, 2025 | 3.04 | 3.04 | 2.99 | 3.02 | 2.94 | 1.00% | 1,984 |
| Mar 5, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.91 | -0.33% | 1,000 |