National Bankshares, Inc. (NKSH)
NASDAQ: NKSH · Real-Time Price · USD
32.04
+1.33 (4.31%)
Nov 22, 2024, 4:00 PM EST - Market closed
National Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 31.19 | 32.24 | 30.81 | 32.04 | 32.04 | 4.31% | 14,190 |
| Nov 21, 2024 | 30.97 | 31.55 | 30.72 | 30.72 | 30.72 | -1.05% | 23,053 |
| Nov 20, 2024 | 31.11 | 31.19 | 30.73 | 31.04 | 31.04 | -1.02% | 5,288 |
| Nov 19, 2024 | 30.60 | 31.36 | 30.44 | 31.36 | 31.36 | 1.88% | 7,389 |
| Nov 18, 2024 | 31.63 | 31.71 | 30.54 | 30.78 | 30.78 | -3.18% | 20,337 |
| Nov 15, 2024 | 31.02 | 31.96 | 30.69 | 31.79 | 31.79 | 2.91% | 11,409 |
| Nov 14, 2024 | 31.81 | 31.81 | 30.31 | 30.89 | 30.89 | -1.31% | 25,058 |
| Nov 13, 2024 | 31.75 | 32.11 | 31.30 | 31.30 | 31.30 | -1.39% | 7,551 |
| Nov 12, 2024 | 31.89 | 32.39 | 31.20 | 31.74 | 31.74 | -0.78% | 8,622 |
| Nov 11, 2024 | 31.76 | 32.00 | 31.57 | 31.99 | 31.99 | 0.88% | 9,823 |
| Nov 8, 2024 | 31.00 | 32.34 | 30.95 | 31.71 | 31.71 | 1.73% | 21,669 |
| Nov 7, 2024 | 30.81 | 31.31 | 30.81 | 31.17 | 31.17 | 0.23% | 11,881 |
| Nov 6, 2024 | 30.50 | 32.89 | 30.50 | 31.10 | 31.10 | 3.67% | 38,734 |
| Nov 5, 2024 | 29.74 | 30.00 | 29.02 | 30.00 | 30.00 | 2.74% | 8,098 |
| Nov 4, 2024 | 29.08 | 29.65 | 28.96 | 29.20 | 29.20 | -0.24% | 11,527 |
| Nov 1, 2024 | 29.04 | 29.45 | 28.58 | 29.27 | 29.27 | 2.41% | 10,262 |
| Oct 31, 2024 | 29.71 | 29.97 | 28.51 | 28.58 | 28.58 | -4.99% | 8,143 |
| Oct 30, 2024 | 30.05 | 30.25 | 30.05 | 30.08 | 30.08 | -0.53% | 3,461 |
| Oct 29, 2024 | 30.01 | 30.24 | 30.01 | 30.24 | 30.24 | 0.80% | 3,929 |
| Oct 28, 2024 | 29.44 | 30.00 | 29.44 | 30.00 | 30.00 | 4.35% | 4,740 |
| Oct 25, 2024 | 29.97 | 29.97 | 28.73 | 28.75 | 28.75 | -4.42% | 5,486 |
| Oct 24, 2024 | 29.68 | 30.08 | 29.26 | 30.08 | 30.08 | 0.50% | 3,289 |
| Oct 23, 2024 | 29.90 | 29.95 | 29.45 | 29.93 | 29.93 | -0.20% | 11,996 |
| Oct 22, 2024 | 29.77 | 29.99 | 29.01 | 29.99 | 29.99 | 2.99% | 4,818 |
| Oct 21, 2024 | 30.06 | 30.06 | 29.12 | 29.12 | 29.12 | -3.06% | 6,031 |
| Oct 18, 2024 | 30.48 | 30.52 | 30.04 | 30.04 | 30.04 | -0.83% | 5,418 |
| Oct 17, 2024 | 30.70 | 30.70 | 29.95 | 30.29 | 30.29 | -2.29% | 10,745 |
| Oct 16, 2024 | 30.04 | 31.44 | 30.04 | 31.00 | 31.00 | 2.62% | 14,425 |
| Oct 15, 2024 | 29.64 | 30.59 | 29.64 | 30.21 | 30.21 | 2.06% | 8,447 |
| Oct 14, 2024 | 28.28 | 29.70 | 28.28 | 29.60 | 29.60 | 0.99% | 9,554 |
| Oct 11, 2024 | 30.24 | 30.34 | 29.10 | 29.31 | 29.31 | -1.64% | 18,064 |
| Oct 10, 2024 | 28.48 | 29.99 | 28.01 | 29.80 | 29.80 | 2.94% | 17,896 |
| Oct 9, 2024 | 28.20 | 28.95 | 28.20 | 28.95 | 28.95 | 2.51% | 7,856 |
| Oct 8, 2024 | 29.01 | 29.07 | 27.44 | 28.24 | 28.24 | -1.26% | 10,950 |
| Oct 7, 2024 | 29.00 | 29.00 | 28.48 | 28.60 | 28.60 | -2.82% | 6,887 |
| Oct 4, 2024 | 29.03 | 29.43 | 29.03 | 29.43 | 29.43 | 3.37% | 4,350 |
| Oct 3, 2024 | 28.92 | 29.42 | 28.47 | 28.47 | 28.47 | -0.63% | 7,554 |
| Oct 2, 2024 | 29.01 | 29.14 | 28.65 | 28.65 | 28.65 | -0.90% | 4,362 |
| Oct 1, 2024 | 29.21 | 30.02 | 28.32 | 28.91 | 28.91 | -3.31% | 38,608 |
| Sep 30, 2024 | 29.63 | 30.19 | 29.18 | 29.90 | 29.90 | 2.29% | 7,053 |
| Sep 27, 2024 | 28.85 | 29.23 | 28.85 | 29.23 | 29.23 | 1.32% | 5,084 |
| Sep 26, 2024 | 30.20 | 30.24 | 28.53 | 28.85 | 28.85 | -3.48% | 20,545 |
| 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 |