New Peoples Bankshares, Inc. (NWPP)
OTCMKTS · Delayed Price · Currency is USD
4.800
+0.050 (1.05%)
Aug 20, 2026, 12:29 PM EST
New Peoples Bankshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.05% | 105 |
| Aug 19, 2026 | 4.95 | 4.96 | 4.75 | 4.75 | 4.75 | -3.26% | 1,000 |
| Aug 18, 2026 | 4.85 | 4.94 | 4.85 | 4.91 | 4.91 | 2.94% | 1,835 |
| Aug 17, 2026 | 4.75 | 4.77 | 4.75 | 4.77 | 4.77 | 1.06% | 797 |
| Aug 14, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.80% | 600 |
| Aug 13, 2026 | 4.67 | 4.71 | 4.67 | 4.68 | 4.68 | 0.48% | 4,000 |
| Aug 11, 2026 | 4.63 | 4.66 | 4.63 | 4.66 | 4.66 | 3.33% | 616 |
| Aug 10, 2026 | 4.64 | 4.64 | 4.51 | 4.51 | 4.51 | 0.22% | 400 |
| Jul 31, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | 0.22% | 2,071 |
| Jul 24, 2026 | 4.44 | 4.49 | 4.44 | 4.49 | 4.49 | 3.22% | 280 |
| Jul 23, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 5,080 |
| Jul 20, 2026 | 4.40 | 4.44 | 4.35 | 4.35 | 4.35 | -2.03% | 1,000 |
| Jul 17, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 100 |
| Jul 16, 2026 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 2.07% | 750 |
| Jul 15, 2026 | 4.34 | 4.35 | 4.34 | 4.35 | 4.35 | 0.23% | 554 |
| Jul 14, 2026 | 4.33 | 4.34 | 4.33 | 4.34 | 4.34 | 0.23% | 501 |
| Jul 10, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.70% | 101 |
| Jul 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1,150 |
| Jul 8, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 900 |
| Jul 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.23% | 2,400 |
| Jul 1, 2026 | 4.34 | 4.34 | 4.31 | 4.31 | 4.31 | 1.41% | 1,083 |
| Jun 26, 2026 | 4.25 | 4.26 | 4.25 | 4.25 | 4.25 | - | 3,492 |
| Jun 22, 2026 | 4.26 | 4.31 | 4.25 | 4.25 | 4.25 | -0.70% | 2,000 |
| Jun 18, 2026 | 4.35 | 4.35 | 4.28 | 4.28 | 4.28 | -2.73% | 2,001 |
| Jun 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.54% | 1,100 |
| 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 |