New Peoples Bankshares, Inc. (NWPP)
OTCMKTS
· Delayed Price · Currency is USD
2.900
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
New Peoples Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.92 | - | - |
| Mar 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.92 | - | 33 |
| Feb 28, 2025 | 3.01 | 3.04 | 2.99 | 3.00 | 2.92 | -0.40% | 6,647 |
| Feb 27, 2025 | 3.03 | 3.03 | 3.00 | 3.01 | 2.93 | 0.40% | 2,258 |
| Feb 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.92 | - | - |
| Feb 25, 2025 | 3.04 | 3.07 | 3.00 | 3.00 | 2.92 | -0.33% | 19,600 |
| Feb 24, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 2.93 | - | 5 |
| Feb 21, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 2.93 | - | 30 |
| Feb 20, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 2.93 | - | - |
| Feb 19, 2025 | 3.06 | 3.15 | 3.01 | 3.01 | 2.93 | -0.30% | 1,034 |
| Feb 18, 2025 | 3.18 | 3.18 | 3.02 | 3.02 | 2.94 | 0.30% | 9,251 |
| Feb 14, 2025 | 3.01 | 3.01 | 2.69 | 3.01 | 2.93 | - | 2,000 |
| Feb 13, 2025 | 3.06 | 3.06 | 3.01 | 3.01 | 2.93 | 0.33% | 10,987 |
| Feb 12, 2025 | 3.00 | 3.25 | 2.85 | 3.00 | 2.92 | -0.33% | 2,511 |
| Feb 11, 2025 | 3.05 | 3.05 | 2.56 | 3.01 | 2.93 | -1.31% | 81,762 |