National Bankshares, Inc. (NKSH)
NASDAQ: NKSH · Real-Time Price · USD
28.85
-1.04 (-3.48%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 30.20 | 30.24 | 28.53 | 28.85 | 28.85 | -3.48% | 20,543 |
| Sep 25, 2024 | 29.78 | 29.89 | 29.31 | 29.89 | 29.89 | -0.83% | 5,814 |
| Sep 24, 2024 | 29.60 | 30.23 | 29.60 | 30.14 | 30.14 | 0.47% | 6,855 |
| Sep 23, 2024 | 29.95 | 30.04 | 29.61 | 30.00 | 30.00 | -1.02% | 4,451 |
| Sep 20, 2024 | 30.80 | 30.99 | 30.24 | 30.31 | 30.31 | -1.46% | 38,986 |
| Sep 19, 2024 | 30.20 | 30.80 | 29.20 | 30.76 | 30.76 | 3.15% | 12,315 |
| Sep 18, 2024 | 29.65 | 30.32 | 29.56 | 29.82 | 29.82 | -0.37% | 12,542 |
| Sep 17, 2024 | 29.59 | 30.14 | 29.50 | 29.93 | 29.93 | 1.11% | 11,359 |
| Sep 16, 2024 | 30.38 | 30.38 | 29.35 | 29.60 | 29.60 | -2.95% | 7,071 |
| Sep 13, 2024 | 29.53 | 30.50 | 29.53 | 30.50 | 30.50 | 3.92% | 6,015 |
| Sep 12, 2024 | 28.39 | 29.35 | 28.39 | 29.35 | 29.35 | 3.09% | 7,298 |
| Sep 11, 2024 | 28.48 | 28.72 | 27.82 | 28.47 | 28.47 | -0.87% | 7,788 |
| Sep 10, 2024 | 28.60 | 28.99 | 28.24 | 28.72 | 28.72 | 0.74% | 8,611 |
| Sep 9, 2024 | 29.38 | 29.97 | 28.45 | 28.51 | 28.51 | -1.93% | 27,259 |
| Sep 6, 2024 | 28.39 | 29.25 | 28.23 | 29.07 | 29.07 | 2.14% | 12,934 |
| Sep 5, 2024 | 29.32 | 29.32 | 28.05 | 28.46 | 28.46 | -0.11% | 13,639 |
| Sep 4, 2024 | 28.56 | 28.56 | 28.49 | 28.49 | 28.49 | 0.49% | 2,615 |
| Sep 3, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -6.13% | 5,327 |
| Aug 30, 2024 | 30.00 | 30.70 | 29.36 | 30.20 | 30.20 | 0.50% | 3,744 |
| Aug 29, 2024 | 30.04 | 30.33 | 29.71 | 30.05 | 30.05 | 1.35% | 5,413 |
| Aug 28, 2024 | 29.96 | 30.07 | 29.63 | 29.65 | 29.65 | -1.72% | 5,649 |
| Aug 27, 2024 | 30.00 | 30.17 | 29.65 | 30.17 | 30.17 | -0.98% | 5,109 |
| Aug 26, 2024 | 30.18 | 30.98 | 30.18 | 30.47 | 30.47 | -0.49% | 4,680 |
| Aug 23, 2024 | 27.47 | 30.62 | 27.47 | 30.62 | 30.62 | 4.79% | 19,814 |
| Aug 22, 2024 | 29.01 | 29.55 | 28.83 | 29.22 | 29.22 | 0.17% | 6,303 |
| Aug 21, 2024 | 29.02 | 29.39 | 29.02 | 29.17 | 29.17 | 0.34% | 4,655 |
| Aug 20, 2024 | 29.23 | 29.53 | 28.42 | 29.07 | 29.07 | -1.96% | 44,098 |
| Aug 19, 2024 | 28.83 | 29.88 | 28.42 | 29.65 | 29.65 | 4.29% | 6,788 |
| Aug 16, 2024 | 28.91 | 29.24 | 28.22 | 28.43 | 28.43 | -2.50% | 14,143 |
| Aug 15, 2024 | 29.35 | 29.68 | 28.70 | 29.16 | 29.16 | 1.67% | 7,623 |
| Aug 14, 2024 | 28.90 | 28.92 | 28.61 | 28.68 | 28.68 | -1.44% | 12,228 |
| Aug 13, 2024 | 27.48 | 29.12 | 27.48 | 29.10 | 29.10 | 4.08% | 6,480 |
| Aug 12, 2024 | 28.19 | 28.33 | 27.64 | 27.96 | 27.96 | -1.10% | 10,291 |
| Aug 9, 2024 | 27.11 | 28.65 | 27.11 | 28.27 | 28.27 | 3.10% | 10,439 |
| Aug 8, 2024 | 27.02 | 27.42 | 26.99 | 27.42 | 27.42 | 2.66% | 8,691 |
| Aug 7, 2024 | 27.45 | 28.27 | 26.71 | 26.71 | 26.71 | -1.44% | 6,696 |
| Aug 6, 2024 | 27.12 | 27.62 | 26.92 | 27.10 | 27.10 | 0.78% | 19,372 |
| Aug 5, 2024 | 27.02 | 27.48 | 26.60 | 26.89 | 26.89 | -5.45% | 12,410 |
| Aug 2, 2024 | 28.08 | 29.83 | 27.76 | 28.44 | 28.44 | -1.42% | 17,202 |
| Aug 1, 2024 | 30.39 | 30.40 | 28.41 | 28.85 | 28.85 | -9.22% | 11,938 |
| Jul 31, 2024 | 31.25 | 31.82 | 30.98 | 31.78 | 31.78 | - | 17,288 |
| Jul 30, 2024 | 30.76 | 31.87 | 30.44 | 31.78 | 31.78 | 3.35% | 7,197 |
| Jul 29, 2024 | 31.39 | 31.39 | 30.75 | 30.75 | 30.75 | -3.33% | 3,510 |
| Jul 26, 2024 | 32.02 | 32.38 | 31.36 | 31.81 | 31.81 | -0.28% | 11,273 |
| Jul 25, 2024 | 32.00 | 33.37 | 31.56 | 31.90 | 31.90 | 1.66% | 30,803 |
| Jul 24, 2024 | 32.34 | 32.69 | 31.27 | 31.38 | 31.38 | -2.55% | 9,243 |
| Jul 23, 2024 | 31.31 | 32.25 | 31.25 | 32.20 | 32.20 | 0.78% | 22,720 |
| Jul 22, 2024 | 30.48 | 31.95 | 30.48 | 31.95 | 31.95 | 3.87% | 9,557 |
| Jul 19, 2024 | 31.07 | 31.07 | 29.65 | 30.76 | 30.76 | -1.00% | 6,304 |
| Jul 18, 2024 | 31.34 | 31.34 | 30.73 | 31.07 | 31.07 | -0.70% | 9,239 |
| Jul 17, 2024 | 31.50 | 31.60 | 30.45 | 31.29 | 31.29 | -1.70% | 21,975 |
| Jul 16, 2024 | 30.55 | 31.97 | 30.55 | 31.83 | 31.83 | 3.85% | 25,113 |
| Jul 15, 2024 | 30.69 | 30.99 | 28.21 | 30.65 | 30.65 | 0.82% | 13,817 |
| Jul 12, 2024 | 30.40 | 30.87 | 30.00 | 30.40 | 30.40 | 0.50% | 15,251 |
| Jul 11, 2024 | 29.00 | 30.25 | 27.51 | 30.25 | 30.25 | 4.93% | 19,352 |
| Jul 10, 2024 | 29.06 | 29.21 | 27.99 | 28.83 | 28.83 | 1.80% | 6,920 |
| Jul 9, 2024 | 27.98 | 29.20 | 27.98 | 28.32 | 28.32 | 0.60% | 8,541 |
| Jul 8, 2024 | 28.87 | 29.08 | 27.86 | 28.15 | 28.15 | -1.40% | 7,497 |
| Jul 5, 2024 | 30.77 | 30.77 | 28.46 | 28.55 | 28.55 | -6.36% | 29,166 |
| Jul 3, 2024 | 30.26 | 30.49 | 30.26 | 30.49 | 30.49 | 0.73% | 1,398 |
| Jul 2, 2024 | 29.32 | 30.61 | 28.65 | 30.27 | 30.27 | 3.84% | 7,123 |
| Jul 1, 2024 | 28.80 | 29.44 | 28.80 | 29.15 | 29.15 | 3.08% | 9,715 |
| Jun 28, 2024 | 28.25 | 28.28 | 27.84 | 28.28 | 28.28 | 0.18% | 65,648 |
| Jun 27, 2024 | 28.19 | 28.28 | 27.80 | 28.23 | 28.23 | 0.82% | 6,890 |
| Jun 26, 2024 | 28.11 | 28.28 | 27.87 | 28.00 | 28.00 | -1.58% | 12,095 |
| Jun 25, 2024 | 28.07 | 28.98 | 28.07 | 28.45 | 28.45 | -0.77% | 11,405 |
| Jun 24, 2024 | 28.71 | 28.81 | 28.60 | 28.67 | 28.67 | 0.60% | 4,101 |
| Jun 21, 2024 | 28.84 | 28.88 | 28.14 | 28.50 | 28.50 | -1.38% | 20,907 |
| Jun 20, 2024 | 28.59 | 29.50 | 28.08 | 28.90 | 28.90 | 0.80% | 30,651 |
| Jun 18, 2024 | 29.68 | 30.29 | 28.44 | 28.67 | 28.67 | -4.37% | 12,943 |
| Jun 17, 2024 | 30.31 | 30.31 | 29.78 | 29.98 | 29.98 | 0.57% | 3,709 |
| Jun 14, 2024 | 29.76 | 29.91 | 29.67 | 29.81 | 29.81 | 0.17% | 9,579 |
| Jun 13, 2024 | 29.88 | 30.01 | 29.60 | 29.76 | 29.76 | -0.80% | 6,809 |
| Jun 12, 2024 | 29.74 | 30.11 | 29.69 | 30.00 | 30.00 | 2.70% | 12,578 |
| Jun 11, 2024 | 29.14 | 29.21 | 28.53 | 29.21 | 29.21 | -0.34% | 7,296 |
| Jun 10, 2024 | 29.21 | 29.31 | 29.10 | 29.31 | 29.31 | 0.34% | 3,910 |
| Jun 7, 2024 | 29.30 | 29.53 | 29.21 | 29.21 | 29.21 | -0.24% | 4,881 |
| Jun 6, 2024 | 29.33 | 29.81 | 28.97 | 29.28 | 29.28 | -2.37% | 7,440 |
| Jun 5, 2024 | 29.25 | 30.10 | 28.97 | 29.99 | 29.99 | 4.35% | 23,238 |
| Jun 4, 2024 | 29.51 | 30.09 | 28.74 | 28.74 | 28.74 | -2.87% | 21,309 |
| Jun 3, 2024 | 31.34 | 31.34 | 29.26 | 29.59 | 29.59 | -3.80% | 19,077 |
| May 31, 2024 | 30.25 | 30.99 | 29.67 | 30.76 | 30.76 | 3.57% | 8,426 |
| May 30, 2024 | 29.40 | 30.39 | 29.07 | 29.70 | 29.70 | 2.41% | 31,253 |
| May 29, 2024 | 29.32 | 29.91 | 28.24 | 29.00 | 29.00 | -2.88% | 37,379 |
| May 28, 2024 | 30.53 | 31.58 | 29.23 | 29.86 | 29.86 | -2.42% | 36,716 |
| May 24, 2024 | 29.45 | 30.90 | 28.22 | 30.60 | 30.60 | 2.68% | 33,935 |
| May 23, 2024 | 31.57 | 31.57 | 29.73 | 29.80 | 29.11 | -4.03% | 19,841 |
| May 22, 2024 | 31.22 | 31.77 | 30.88 | 31.05 | 30.33 | -0.19% | 23,763 |
| May 21, 2024 | 30.40 | 31.39 | 30.23 | 31.11 | 30.39 | 2.61% | 18,385 |
| May 20, 2024 | 30.90 | 31.95 | 30.32 | 30.32 | 29.61 | -4.62% | 6,814 |
| May 17, 2024 | 32.00 | 32.00 | 31.29 | 31.79 | 31.05 | 0.06% | 5,937 |
| May 16, 2024 | 31.62 | 32.00 | 31.62 | 31.77 | 31.03 | -0.72% | 7,834 |
| May 15, 2024 | 31.10 | 32.00 | 31.10 | 32.00 | 31.25 | 3.63% | 6,920 |
| May 14, 2024 | 30.28 | 31.19 | 29.53 | 30.88 | 30.16 | 2.12% | 16,874 |
| May 13, 2024 | 30.06 | 30.69 | 30.06 | 30.24 | 29.54 | -0.07% | 6,116 |
| May 10, 2024 | 29.98 | 30.60 | 29.60 | 30.26 | 29.56 | -0.20% | 41,975 |
| May 9, 2024 | 28.88 | 30.45 | 28.73 | 30.32 | 29.61 | 4.09% | 13,820 |
| May 8, 2024 | 27.78 | 29.56 | 27.78 | 29.13 | 28.45 | 3.67% | 18,156 |
| May 7, 2024 | 27.16 | 28.59 | 27.01 | 28.10 | 27.45 | 4.11% | 69,375 |
| May 6, 2024 | 27.32 | 28.22 | 26.87 | 26.99 | 26.36 | -2.10% | 74,019 |