New Peoples Bankshares, Inc. (NWPP)
OTCMKTS · Delayed Price · Currency is USD
4.376
-0.034 (-0.77%)
Jun 15, 2026, 1:25 PM EST
New Peoples Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | -0.77% | 23,057 |
| Jun 12, 2026 | 4.42 | 4.42 | 4.40 | 4.41 | 4.41 | 2.56% | 13,100 |
| Jun 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | 146 |
| Jun 4, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 5,730 |
| Jun 2, 2026 | 4.23 | 4.34 | 4.23 | 4.34 | 4.34 | 2.84% | 11,272 |
| May 19, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.71% | 3,215 |
| May 18, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 2,860 |
| May 7, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 2.66% | 214 |
| May 4, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.99% | 116 |
| Apr 24, 2026 | 4.06 | 4.06 | 4.02 | 4.02 | 4.02 | -1.95% | 500 |
| Apr 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.24% | 146 |
| Apr 15, 2026 | 4.10 | 4.10 | 4.09 | 4.09 | 4.09 | -0.24% | 19,194 |
| Apr 13, 2026 | 4.01 | 4.10 | 4.01 | 4.10 | 4.10 | 1.06% | 3,605 |
| Apr 9, 2026 | 4.09 | 4.09 | 4.01 | 4.06 | 4.06 | 0.92% | 1,144 |
| Apr 7, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.25% | 655 |
| Apr 2, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.96% | 9,523 |
| Apr 1, 2026 | 4.09 | 4.12 | 4.09 | 4.09 | 4.09 | 1.74% | 1,480 |
| Mar 31, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.54% | 121 |
| Mar 30, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.55% | 500 |
| Mar 26, 2026 | 4.12 | 4.12 | 4.02 | 4.02 | 4.02 | 0.50% | 10,600 |
| 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 | -4.51% | 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 | -1.78% | 1,100 |
| Jan 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.56 | 2.10% | 450 |
| Dec 29, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.49 | - | 250 |