New Peoples Bankshares, Inc. (NWPP)
OTCMKTS · Delayed Price · Currency is USD
5.13
0.00 (0.00%)
Nov 11, 2026, 4:00 PM EST
New Peoples Bankshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.13 | 5.13 | 5.10 | 5.13 | 5.13 | - | 3,529 |
| Nov 10, 2026 | 5.10 | 5.13 | 5.10 | 5.13 | 5.13 | 1.49% | 3,969 |
| Nov 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 1,514 |
| Nov 5, 2026 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | 1.42% | 1,708 |
| Nov 2, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.00% | 125 |
| Oct 28, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 100 |
| Oct 26, 2026 | 4.93 | 4.98 | 4.93 | 4.98 | 4.98 | 0.25% | 3,060 |
| Oct 23, 2026 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 0.76% | 602 |
| Oct 22, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.41% | 612 |
| Oct 15, 2026 | 4.95 | 4.95 | 4.91 | 4.91 | 4.91 | - | 1,450 |
| Oct 13, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 2,287 |
| Oct 12, 2026 | 4.98 | 4.98 | 4.91 | 4.91 | 4.91 | -0.61% | 2,250 |
| Oct 7, 2026 | 4.91 | 4.94 | 4.91 | 4.94 | 4.94 | 0.82% | 325 |
| Oct 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.61% | 440 |
| Oct 1, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.42% | 200 |
| Sep 29, 2026 | 4.90 | 4.92 | 4.90 | 4.91 | 4.91 | 0.20% | 1,550 |
| Sep 28, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1,700 |
| Sep 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.80% | 5,844 |
| Sep 22, 2026 | 4.92 | 4.99 | 4.90 | 4.99 | 4.99 | 1.84% | 5,700 |
| Sep 18, 2026 | 4.91 | 4.96 | 4.90 | 4.90 | 4.90 | - | 28,321 |
| Sep 17, 2026 | 4.81 | 4.96 | 4.81 | 4.90 | 4.90 | 1.87% | 25,278 |
| Sep 16, 2026 | 4.80 | 4.81 | 4.80 | 4.81 | 4.81 | 1.05% | 35,422 |
| Sep 15, 2026 | 4.85 | 4.85 | 4.76 | 4.76 | 4.76 | -0.49% | 9,350 |
| Sep 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.07% | 1,800 |
| Sep 8, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | 860 |
| Aug 28, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | 3,003 |
| Aug 24, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | -1.25% | 323 |
| 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 |