National Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	28.80	29.41	28.80	29.26	29.26	0.07%	8,727
Dec 24, 2024	29.30	29.46	29.00	29.24	29.24	-0.03%	4,913
Dec 23, 2024	29.73	29.92	29.10	29.25	29.25	-2.69%	13,066
Dec 20, 2024	28.09	30.10	28.09	30.06	30.06	4.56%	49,114
Dec 19, 2024	28.93	30.12	28.33	28.75	28.75	1.20%	13,251
Dec 18, 2024	30.87	31.00	28.41	28.41	28.41	-7.76%	13,436
Dec 17, 2024	30.90	30.94	30.45	30.80	30.80	-1.41%	10,132
Dec 16, 2024	31.30	31.50	30.84	31.24	31.24	0.03%	10,686
Dec 13, 2024	31.55	31.55	30.80	31.23	31.23	0.26%	6,624
Dec 12, 2024	31.70	31.88	31.15	31.15	31.15	-2.72%	7,965
Dec 11, 2024	31.01	32.03	30.43	32.02	32.02	2.86%	18,338
Dec 10, 2024	30.06	31.13	29.87	31.13	31.13	2.77%	16,096
Dec 9, 2024	30.34	30.70	29.67	30.29	30.29	-0.43%	19,838
Dec 6, 2024	30.59	30.59	30.29	30.42	30.42	0.23%	5,204
Dec 5, 2024	30.82	31.12	29.82	30.35	30.35	-2.63%	26,521
Dec 4, 2024	31.32	31.81	30.34	31.17	31.17	-0.51%	29,287
Dec 3, 2024	31.86	31.91	31.21	31.33	31.33	-2.09%	6,273
Dec 2, 2024	32.10	32.36	31.46	32.00	32.00	-0.31%	26,358
Nov 29, 2024	32.07	32.10	31.58	32.10	32.10	0.88%	13,337
Nov 27, 2024	31.98	32.07	31.11	31.82	31.82	0.79%	9,093
Nov 26, 2024	31.98	32.07	31.57	31.57	31.57	-1.28%	8,495
Nov 25, 2024	31.83	32.30	31.43	31.98	31.98	-0.19%	13,568
Nov 22, 2024	31.19	32.24	30.81	32.04	31.28	4.31%	14,190
Nov 21, 2024	30.97	31.55	30.72	30.72	29.98	-1.05%	23,053
Nov 20, 2024	31.11	31.19	30.73	31.04	30.30	-1.02%	5,288
Nov 19, 2024	30.60	31.36	30.44	31.36	30.61	1.88%	7,389
Nov 18, 2024	31.63	31.71	30.54	30.78	30.05	-3.18%	20,337
Nov 15, 2024	31.02	31.96	30.69	31.79	31.03	2.91%	11,409
Nov 14, 2024	31.81	31.81	30.31	30.89	30.16	-1.31%	25,058
Nov 13, 2024	31.75	32.11	31.30	31.30	30.56	-1.39%	7,551
Nov 12, 2024	31.89	32.39	31.20	31.74	30.98	-0.78%	8,622
Nov 11, 2024	31.76	32.00	31.57	31.99	31.23	0.88%	9,823
Nov 8, 2024	31.00	32.34	30.95	31.71	30.96	1.73%	21,669
Nov 7, 2024	30.81	31.31	30.81	31.17	30.43	0.23%	11,881
Nov 6, 2024	30.50	32.89	30.50	31.10	30.36	3.67%	38,734
Nov 5, 2024	29.74	30.00	29.02	30.00	29.29	2.74%	8,098
Nov 4, 2024	29.08	29.65	28.96	29.20	28.51	-0.24%	11,527
Nov 1, 2024	29.04	29.45	28.58	29.27	28.57	2.41%	10,262
Oct 31, 2024	29.71	29.97	28.51	28.58	27.90	-4.99%	8,143
Oct 30, 2024	30.05	30.25	30.05	30.08	29.36	-0.53%	3,461
Oct 29, 2024	30.01	30.24	30.01	30.24	29.52	0.80%	3,929
Oct 28, 2024	29.44	30.00	29.44	30.00	29.29	4.35%	4,740
Oct 25, 2024	29.97	29.97	28.73	28.75	28.07	-4.42%	5,486
Oct 24, 2024	29.68	30.08	29.26	30.08	29.36	0.50%	3,289
Oct 23, 2024	29.90	29.95	29.45	29.93	29.22	-0.20%	11,996
Oct 22, 2024	29.77	29.99	29.01	29.99	29.28	2.99%	4,818
Oct 21, 2024	30.06	30.06	29.12	29.12	28.43	-3.06%	6,031
Oct 18, 2024	30.48	30.52	30.04	30.04	29.33	-0.83%	5,418
Oct 17, 2024	30.70	30.70	29.95	30.29	29.57	-2.29%	10,745
Oct 16, 2024	30.04	31.44	30.04	31.00	30.26	2.62%	14,425
Oct 15, 2024	29.64	30.59	29.64	30.21	29.49	2.06%	8,447
Oct 14, 2024	28.28	29.70	28.28	29.60	28.90	0.99%	9,554
Oct 11, 2024	30.24	30.34	29.10	29.31	28.61	-1.64%	18,064
Oct 10, 2024	28.48	29.99	28.01	29.80	29.09	2.94%	17,896
Oct 9, 2024	28.20	28.95	28.20	28.95	28.26	2.51%	7,856
Oct 8, 2024	29.01	29.07	27.44	28.24	27.57	-1.26%	10,950
Oct 7, 2024	29.00	29.00	28.48	28.60	27.92	-2.82%	6,887
Oct 4, 2024	29.03	29.43	29.03	29.43	28.73	3.37%	4,350
Oct 3, 2024	28.92	29.42	28.47	28.47	27.79	-0.63%	7,554
Oct 2, 2024	29.01	29.14	28.65	28.65	27.97	-0.90%	4,362
Oct 1, 2024	29.21	30.02	28.32	28.91	28.22	-3.31%	38,608
Sep 30, 2024	29.63	30.19	29.18	29.90	29.19	2.29%	7,053
Sep 27, 2024	28.85	29.23	28.85	29.23	28.53	1.32%	5,084
Sep 26, 2024	30.20	30.24	28.53	28.85	28.16	-3.48%	20,545
Sep 25, 2024	29.78	29.89	29.31	29.89	29.18	-0.83%	5,814
Sep 24, 2024	29.60	30.23	29.60	30.14	29.42	0.47%	6,855
Sep 23, 2024	29.95	30.04	29.61	30.00	29.29	-1.02%	4,451
Sep 20, 2024	30.80	30.99	30.24	30.31	29.59	-1.46%	38,986
Sep 19, 2024	30.20	30.80	29.20	30.76	30.03	3.15%	12,315
Sep 18, 2024	29.65	30.32	29.56	29.82	29.11	-0.37%	12,542
Sep 17, 2024	29.59	30.14	29.50	29.93	29.22	1.11%	11,359
Sep 16, 2024	30.38	30.38	29.35	29.60	28.90	-2.95%	7,071
Sep 13, 2024	29.53	30.50	29.53	30.50	29.77	3.92%	6,015
Sep 12, 2024	28.39	29.35	28.39	29.35	28.65	3.09%	7,298
Sep 11, 2024	28.48	28.72	27.82	28.47	27.79	-0.87%	7,788
Sep 10, 2024	28.60	28.99	28.24	28.72	28.04	0.74%	8,611
Sep 9, 2024	29.38	29.97	28.45	28.51	27.83	-1.93%	27,259
Sep 6, 2024	28.39	29.25	28.23	29.07	28.38	2.14%	12,934
Sep 5, 2024	29.32	29.32	28.05	28.46	27.78	-0.11%	13,639
Sep 4, 2024	28.56	28.56	28.49	28.49	27.81	0.49%	2,615
Sep 3, 2024	28.35	28.35	28.35	28.35	27.68	-6.13%	5,327
Aug 30, 2024	30.00	30.70	29.36	30.20	29.48	0.50%	3,744
Aug 29, 2024	30.04	30.33	29.71	30.05	29.34	1.35%	5,413
Aug 28, 2024	29.96	30.07	29.63	29.65	28.94	-1.72%	5,649
Aug 27, 2024	30.00	30.17	29.65	30.17	29.45	-0.98%	5,109
Aug 26, 2024	30.18	30.98	30.18	30.47	29.75	-0.49%	4,680
Aug 23, 2024	27.47	30.62	27.47	30.62	29.89	4.79%	19,814
Aug 22, 2024	29.01	29.55	28.83	29.22	28.52	0.17%	6,303
Aug 21, 2024	29.02	29.39	29.02	29.17	28.48	0.34%	4,655
Aug 20, 2024	29.23	29.53	28.42	29.07	28.38	-1.96%	44,098
Aug 19, 2024	28.83	29.88	28.42	29.65	28.94	4.29%	6,788
Aug 16, 2024	28.91	29.24	28.22	28.43	27.75	-2.50%	14,143
Aug 15, 2024	29.35	29.68	28.70	29.16	28.47	1.67%	7,623
Aug 14, 2024	28.90	28.92	28.61	28.68	28.00	-1.44%	12,228
Aug 13, 2024	27.48	29.12	27.48	29.10	28.41	4.08%	6,480
Aug 12, 2024	28.19	28.33	27.64	27.96	27.29	-1.10%	10,291
Aug 9, 2024	27.11	28.65	27.11	28.27	27.60	3.10%	10,439
Aug 8, 2024	27.02	27.42	26.99	27.42	26.77	2.66%	8,691
Aug 7, 2024	27.45	28.27	26.71	26.71	26.07	-1.44%	6,696
Aug 6, 2024	27.12	27.62	26.92	27.10	26.46	0.78%	19,372