National Bankshares, Inc. (NKSH)
NASDAQ: NKSH · Real-Time Price · USD
30.10
+0.29 (0.97%)
Sep 16, 2025, 12:45 PM EDT - Market open
National Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 30.14 | 30.28 | 29.33 | 29.81 | 29.81 | -1.13% | 26,764 |
| Sep 12, 2025 | 29.76 | 30.15 | 29.56 | 30.15 | 30.15 | 0.80% | 6,039 |
| Sep 11, 2025 | 30.26 | 30.93 | 29.85 | 29.91 | 29.91 | -2.00% | 19,472 |
| Sep 10, 2025 | 30.72 | 31.16 | 30.01 | 30.52 | 30.52 | -1.26% | 15,326 |
| Sep 9, 2025 | 31.47 | 31.47 | 30.64 | 30.91 | 30.91 | -1.25% | 4,928 |
| Sep 8, 2025 | 31.10 | 31.30 | 31.02 | 31.30 | 31.30 | 0.45% | 3,119 |
| Sep 5, 2025 | 31.40 | 31.40 | 30.66 | 31.16 | 31.16 | 0.35% | 4,234 |
| Sep 4, 2025 | 30.75 | 31.10 | 30.58 | 31.05 | 31.05 | 1.74% | 5,730 |
| Sep 3, 2025 | 30.99 | 30.99 | 30.52 | 30.52 | 30.52 | -0.81% | 8,013 |
| Sep 2, 2025 | 31.24 | 31.24 | 30.77 | 30.77 | 30.77 | -1.82% | 3,982 |
| Aug 29, 2025 | 31.79 | 31.80 | 31.30 | 31.34 | 31.34 | -0.82% | 9,795 |
| Aug 28, 2025 | 31.25 | 31.60 | 30.90 | 31.60 | 31.60 | 1.18% | 4,737 |
| Aug 27, 2025 | 30.09 | 31.23 | 30.09 | 31.23 | 31.23 | 2.19% | 10,952 |
| Aug 26, 2025 | 30.80 | 30.93 | 30.56 | 30.56 | 30.56 | 0.49% | 8,479 |
| Aug 25, 2025 | 30.25 | 30.77 | 30.25 | 30.41 | 30.41 | -0.43% | 5,456 |
| Aug 22, 2025 | 29.10 | 30.78 | 29.10 | 30.54 | 30.54 | 6.34% | 20,576 |
| Aug 21, 2025 | 29.13 | 29.35 | 28.71 | 28.72 | 28.72 | -1.71% | 6,474 |
| Aug 20, 2025 | 28.85 | 29.24 | 28.85 | 29.22 | 29.22 | 0.72% | 4,413 |
| Aug 19, 2025 | 28.99 | 29.01 | 27.45 | 29.01 | 29.01 | 1.08% | 8,965 |
| Aug 18, 2025 | 28.58 | 28.71 | 28.29 | 28.70 | 28.70 | 1.41% | 9,612 |
| Aug 15, 2025 | 28.99 | 28.99 | 28.10 | 28.30 | 28.30 | -1.15% | 7,754 |
| Aug 14, 2025 | 28.60 | 28.71 | 28.15 | 28.63 | 28.63 | -0.73% | 18,289 |
| Aug 13, 2025 | 29.69 | 29.69 | 28.84 | 28.84 | 28.84 | -2.73% | 45,228 |
| Aug 12, 2025 | 29.26 | 30.30 | 28.78 | 29.65 | 29.65 | 2.10% | 24,105 |
| Aug 11, 2025 | 29.36 | 29.40 | 28.80 | 29.04 | 29.04 | 0.31% | 8,896 |
| Aug 8, 2025 | 28.15 | 29.28 | 28.14 | 28.95 | 28.95 | 3.95% | 10,338 |
| Aug 7, 2025 | 28.35 | 28.37 | 27.65 | 27.85 | 27.85 | -1.24% | 10,953 |
| Aug 6, 2025 | 28.12 | 28.76 | 28.12 | 28.20 | 28.20 | -1.19% | 14,688 |
| Aug 5, 2025 | 27.50 | 28.88 | 27.39 | 28.54 | 28.54 | 2.40% | 31,985 |
| Aug 4, 2025 | 27.97 | 28.24 | 27.03 | 27.87 | 27.87 | 2.80% | 32,608 |
| Aug 1, 2025 | 27.37 | 27.57 | 27.10 | 27.11 | 27.11 | -2.34% | 10,247 |
| Jul 31, 2025 | 28.25 | 28.25 | 27.52 | 27.76 | 27.76 | -2.05% | 13,403 |
| Jul 30, 2025 | 28.82 | 29.18 | 27.71 | 28.34 | 28.34 | -1.70% | 17,117 |
| Jul 29, 2025 | 29.12 | 29.12 | 28.68 | 28.83 | 28.83 | 0.31% | 6,547 |
| Jul 28, 2025 | 28.85 | 28.89 | 28.08 | 28.74 | 28.74 | -0.21% | 4,718 |
| Jul 25, 2025 | 28.64 | 29.36 | 28.60 | 28.80 | 28.80 | -0.83% | 3,837 |
| Jul 24, 2025 | 29.64 | 29.64 | 29.04 | 29.04 | 29.04 | -1.59% | 5,560 |
| Jul 23, 2025 | 29.40 | 29.58 | 29.40 | 29.51 | 29.51 | -0.07% | 4,762 |
| Jul 22, 2025 | 29.30 | 29.57 | 29.01 | 29.53 | 29.53 | 0.58% | 21,433 |
| Jul 21, 2025 | 29.10 | 29.36 | 28.95 | 29.36 | 29.36 | 3.56% | 8,326 |
| Jul 18, 2025 | 28.88 | 28.88 | 28.26 | 28.35 | 28.35 | -0.46% | 9,553 |
| Jul 17, 2025 | 28.80 | 29.00 | 28.01 | 28.48 | 28.48 | -1.18% | 14,051 |
| Jul 16, 2025 | 28.21 | 28.82 | 28.21 | 28.82 | 28.82 | 1.05% | 9,446 |
| Jul 15, 2025 | 28.86 | 28.92 | 28.51 | 28.52 | 28.52 | -2.86% | 15,617 |
| Jul 14, 2025 | 29.48 | 29.79 | 29.16 | 29.36 | 29.36 | -0.20% | 7,952 |
| Jul 11, 2025 | 29.77 | 29.77 | 28.83 | 29.42 | 29.42 | -0.88% | 7,958 |
| Jul 10, 2025 | 29.20 | 29.96 | 28.82 | 29.68 | 29.68 | 1.37% | 27,852 |
| Jul 9, 2025 | 29.55 | 29.55 | 29.02 | 29.28 | 29.28 | -1.11% | 6,350 |
| Jul 8, 2025 | 29.41 | 29.72 | 29.04 | 29.61 | 29.61 | 2.28% | 11,772 |
| Jul 7, 2025 | 27.63 | 29.99 | 27.63 | 28.95 | 28.95 | -2.98% | 12,974 |