New Peoples Bankshares, Inc. (NWPP)
OTCMKTS
· Delayed Price · Currency is USD
3.130
+0.070 (2.29%)
Jun 13, 2025, 9:30 AM EDT
New Peoples Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |