National Bankshares, Inc. (NKSH)
NASDAQ: NKSH · Real-Time Price · USD
25.93
+0.91 (3.64%)
May 2, 2025, 11:44 AM EDT - Market open
National Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 25.51 | 25.51 | 25.00 | 25.02 | 25.02 | -2.91% | 11,071 |
| Apr 30, 2025 | 25.32 | 26.08 | 25.15 | 25.77 | 25.77 | 0.12% | 11,146 |
| Apr 29, 2025 | 25.31 | 26.23 | 25.31 | 25.74 | 25.74 | 0.66% | 7,454 |
| Apr 28, 2025 | 25.34 | 26.00 | 25.14 | 25.57 | 25.57 | 0.43% | 7,248 |
| Apr 25, 2025 | 25.96 | 25.96 | 25.00 | 25.46 | 25.46 | -2.38% | 9,860 |
| Apr 24, 2025 | 25.82 | 26.08 | 25.75 | 26.08 | 26.08 | 1.91% | 7,047 |
| Apr 23, 2025 | 26.32 | 26.89 | 25.47 | 25.59 | 25.59 | -2.92% | 19,319 |
| Apr 22, 2025 | 25.50 | 26.44 | 25.31 | 26.36 | 26.36 | 4.64% | 10,436 |
| Apr 21, 2025 | 25.08 | 25.66 | 25.06 | 25.19 | 25.19 | 0.32% | 9,840 |
| Apr 17, 2025 | 24.91 | 25.39 | 24.91 | 25.11 | 25.11 | 0.80% | 12,065 |
| Apr 16, 2025 | 25.05 | 25.39 | 24.51 | 24.91 | 24.91 | -0.36% | 6,926 |
| Apr 15, 2025 | 24.96 | 25.70 | 24.83 | 25.00 | 25.00 | 0.52% | 6,953 |
| Apr 14, 2025 | 26.77 | 26.77 | 24.65 | 24.87 | 24.87 | 1.80% | 8,125 |
| Apr 11, 2025 | 24.99 | 25.14 | 23.75 | 24.43 | 24.43 | 1.79% | 21,797 |
| Apr 10, 2025 | 24.44 | 24.96 | 23.87 | 24.00 | 24.00 | -3.07% | 20,704 |
| Apr 9, 2025 | 24.95 | 25.59 | 24.26 | 24.76 | 24.76 | 0.12% | 25,769 |
| Apr 8, 2025 | 27.25 | 27.25 | 24.63 | 24.73 | 24.73 | -7.96% | 23,657 |
| Apr 7, 2025 | 26.14 | 26.87 | 25.52 | 26.87 | 26.87 | 5.87% | 12,233 |
| Apr 4, 2025 | 24.14 | 25.42 | 24.10 | 25.38 | 25.38 | 0.63% | 19,602 |
| Apr 3, 2025 | 25.71 | 25.74 | 25.20 | 25.22 | 25.22 | -4.83% | 15,058 |
| Apr 2, 2025 | 25.88 | 26.50 | 25.70 | 26.50 | 26.50 | 1.88% | 13,936 |
| Apr 1, 2025 | 26.26 | 26.32 | 26.00 | 26.01 | 26.01 | -2.33% | 13,700 |
| Mar 31, 2025 | 26.75 | 27.11 | 26.00 | 26.63 | 26.63 | -1.66% | 36,681 |
| Mar 28, 2025 | 26.89 | 27.54 | 26.89 | 27.08 | 27.08 | -2.76% | 3,950 |
| Mar 27, 2025 | 27.73 | 27.85 | 27.47 | 27.85 | 27.85 | 3.61% | 4,729 |
| Mar 26, 2025 | 26.76 | 27.90 | 26.76 | 26.88 | 26.88 | -0.48% | 5,769 |
| Mar 25, 2025 | 27.46 | 27.46 | 27.01 | 27.01 | 27.01 | -2.31% | 4,886 |
| Mar 24, 2025 | 27.51 | 27.70 | 27.27 | 27.65 | 27.65 | 1.36% | 3,059 |
| Mar 21, 2025 | 26.85 | 27.28 | 26.85 | 27.28 | 27.28 | 0.66% | 22,516 |
| Mar 20, 2025 | 27.11 | 27.58 | 27.00 | 27.10 | 27.10 | -0.11% | 5,308 |
| Mar 19, 2025 | 27.55 | 27.55 | 27.07 | 27.13 | 27.13 | - | 3,516 |
| Mar 18, 2025 | 27.02 | 27.18 | 26.87 | 27.13 | 27.13 | -0.07% | 12,988 |
| Mar 17, 2025 | 27.71 | 27.71 | 26.89 | 27.15 | 27.15 | 0.07% | 5,216 |
| Mar 14, 2025 | 27.09 | 27.31 | 27.03 | 27.13 | 27.13 | 1.42% | 4,317 |
| Mar 13, 2025 | 26.96 | 27.25 | 26.75 | 26.75 | 26.75 | -1.33% | 7,286 |
| Mar 12, 2025 | 27.82 | 27.82 | 27.00 | 27.11 | 27.11 | -2.06% | 9,219 |
| Mar 11, 2025 | 27.26 | 27.68 | 27.26 | 27.68 | 27.68 | 1.32% | 6,745 |
| Mar 10, 2025 | 27.35 | 27.46 | 27.10 | 27.32 | 27.32 | -0.65% | 5,400 |
| Mar 7, 2025 | 27.23 | 27.62 | 27.23 | 27.50 | 27.50 | 0.44% | 8,426 |
| Mar 6, 2025 | 27.06 | 27.81 | 27.00 | 27.38 | 27.38 | -0.58% | 6,150 |
| Mar 5, 2025 | 27.37 | 27.61 | 27.30 | 27.54 | 27.54 | 0.62% | 4,710 |
| Mar 4, 2025 | 27.25 | 27.83 | 27.25 | 27.37 | 27.37 | -1.44% | 4,988 |
| Mar 3, 2025 | 28.08 | 28.08 | 27.75 | 27.77 | 27.77 | -1.24% | 4,881 |
| Feb 28, 2025 | 27.86 | 28.12 | 27.62 | 28.12 | 28.12 | 1.15% | 6,373 |
| Feb 27, 2025 | 27.25 | 27.84 | 27.01 | 27.80 | 27.80 | 2.02% | 12,622 |
| Feb 26, 2025 | 27.01 | 27.63 | 26.75 | 27.25 | 27.25 | -0.76% | 18,582 |
| Feb 25, 2025 | 27.65 | 28.37 | 27.38 | 27.46 | 27.46 | 0.66% | 12,798 |
| Feb 24, 2025 | 27.77 | 27.81 | 27.27 | 27.28 | 27.28 | -0.84% | 5,886 |
| Feb 21, 2025 | 28.54 | 28.69 | 27.51 | 27.51 | 27.51 | -1.29% | 12,871 |
| Feb 20, 2025 | 28.65 | 28.65 | 27.87 | 27.87 | 27.87 | -2.62% | 4,209 |