National Bankshares, Inc. (NKSH)
NASDAQ: NKSH · Real-Time Price · USD
28.85
+0.84 (3.00%)
At close: Oct 31, 2025, 4:00 PM EDT
28.63
-0.22 (-0.76%)
After-hours: Oct 31, 2025, 4:31 PM EDT
National Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 27.70 | 28.87 | 27.70 | 28.63 | 28.63 | 2.21% | 14,855 |
| Oct 30, 2025 | 27.24 | 28.34 | 27.24 | 28.01 | 28.01 | 3.05% | 28,162 |
| Oct 29, 2025 | 28.49 | 29.23 | 27.00 | 27.18 | 27.18 | -4.60% | 13,425 |
| Oct 28, 2025 | 28.25 | 29.03 | 27.80 | 28.49 | 28.49 | -1.32% | 12,827 |
| Oct 27, 2025 | 29.14 | 29.35 | 28.87 | 28.87 | 28.87 | -0.93% | 7,258 |
| Oct 24, 2025 | 28.91 | 29.33 | 28.64 | 29.14 | 29.14 | 1.57% | 3,565 |
| Oct 23, 2025 | 29.25 | 29.48 | 28.69 | 28.69 | 28.69 | -2.15% | 5,288 |
| Oct 22, 2025 | 29.01 | 29.37 | 29.01 | 29.32 | 29.32 | 0.79% | 6,140 |
| Oct 21, 2025 | 28.96 | 29.09 | 28.87 | 29.09 | 29.09 | 0.69% | 4,207 |
| Oct 20, 2025 | 28.92 | 29.37 | 28.59 | 28.89 | 28.89 | 0.31% | 5,769 |
| Oct 17, 2025 | 28.52 | 28.80 | 28.52 | 28.80 | 28.80 | 0.98% | 4,802 |
| Oct 16, 2025 | 29.39 | 29.39 | 28.52 | 28.52 | 28.52 | -4.49% | 5,912 |
| Oct 15, 2025 | 30.03 | 30.10 | 29.39 | 29.86 | 29.86 | -0.27% | 4,747 |
| Oct 14, 2025 | 28.40 | 29.94 | 28.40 | 29.94 | 29.94 | 4.18% | 7,598 |
| Oct 13, 2025 | 28.03 | 28.74 | 28.03 | 28.74 | 28.74 | 3.90% | 5,121 |
| Oct 10, 2025 | 29.27 | 29.27 | 27.66 | 27.66 | 27.66 | -3.42% | 14,798 |
| Oct 9, 2025 | 28.21 | 28.73 | 28.21 | 28.64 | 28.64 | 0.07% | 3,983 |
| Oct 8, 2025 | 29.02 | 29.30 | 28.62 | 28.62 | 28.62 | -1.31% | 6,600 |
| Oct 7, 2025 | 29.38 | 29.45 | 28.81 | 29.00 | 29.00 | -0.89% | 5,302 |
| Oct 6, 2025 | 29.34 | 29.48 | 29.26 | 29.26 | 29.26 | 0.86% | 5,616 |
| Oct 3, 2025 | 29.55 | 29.55 | 29.01 | 29.01 | 29.01 | 0.03% | 3,244 |
| Oct 2, 2025 | 28.75 | 29.21 | 28.75 | 29.00 | 29.00 | -1.19% | 5,042 |
| Oct 1, 2025 | 29.21 | 29.44 | 29.01 | 29.35 | 29.35 | -0.31% | 3,897 |
| Sep 30, 2025 | 29.87 | 29.87 | 29.20 | 29.44 | 29.44 | -0.54% | 3,919 |
| Sep 29, 2025 | 29.68 | 30.10 | 29.60 | 29.60 | 29.60 | -3.20% | 5,434 |
| Sep 26, 2025 | 30.37 | 30.58 | 30.37 | 30.58 | 30.58 | 1.73% | 6,599 |
| Sep 25, 2025 | 30.16 | 30.16 | 30.06 | 30.06 | 30.06 | -0.23% | 3,096 |
| Sep 24, 2025 | 30.51 | 30.60 | 30.13 | 30.13 | 30.13 | -0.95% | 3,553 |
| Sep 23, 2025 | 30.98 | 31.09 | 30.25 | 30.42 | 30.42 | -0.72% | 6,286 |
| Sep 22, 2025 | 30.99 | 30.99 | 30.43 | 30.64 | 30.64 | -0.65% | 7,907 |
| Sep 19, 2025 | 31.46 | 31.46 | 30.51 | 30.84 | 30.84 | -1.78% | 23,156 |
| Sep 18, 2025 | 30.25 | 31.46 | 30.25 | 31.40 | 31.40 | 3.60% | 9,418 |
| Sep 17, 2025 | 30.36 | 30.49 | 30.23 | 30.31 | 30.31 | 0.93% | 6,366 |
| Sep 16, 2025 | 30.18 | 30.30 | 29.81 | 30.03 | 30.03 | 0.74% | 4,981 |
| 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 |