NSTS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	12.02	12.02	12.02	12.02	12.02	0.15%	1,143
Aug 21, 2025	12.00	12.00	12.00	12.00	12.00	0.17%	300
Aug 20, 2025	11.98	11.98	11.98	11.98	11.98	-	17
Aug 19, 2025	11.98	11.98	11.98	11.98	11.98	-0.17%	309
Aug 18, 2025	12.25	12.25	12.00	12.00	12.00	0.48%	741
Aug 15, 2025	11.94	11.94	11.94	11.94	11.94	-	101
Aug 14, 2025	11.94	11.94	11.94	11.94	11.94	-0.64%	926
Aug 13, 2025	12.03	12.09	12.00	12.02	12.02	-	6,837
Aug 12, 2025	12.17	12.17	12.02	12.02	12.02	-0.99%	2,411
Aug 11, 2025	12.14	12.16	12.10	12.14	12.14	0.04%	1,685
Aug 8, 2025	12.23	12.23	12.14	12.14	12.14	0.71%	457
Aug 7, 2025	12.15	12.15	12.05	12.05	12.05	-0.82%	2,774
Aug 6, 2025	12.35	12.35	12.15	12.15	12.15	-0.33%	798
Aug 5, 2025	12.19	12.19	12.19	12.19	12.19	-	79
Aug 4, 2025	12.20	12.20	12.13	12.19	12.19	-0.08%	1,570
Aug 1, 2025	12.20	12.20	12.20	12.20	12.20	-0.16%	278
Jul 31, 2025	12.24	12.24	12.22	12.22	12.22	1.75%	366
Jul 30, 2025	12.01	12.01	12.01	12.01	12.01	-	74
Jul 29, 2025	12.16	12.21	12.01	12.01	12.01	-0.74%	3,702
Jul 28, 2025	12.15	12.15	12.08	12.10	12.10	0.41%	1,499
Jul 25, 2025	12.15	12.15	12.05	12.05	12.05	-	1,309
Jul 24, 2025	12.02	12.11	12.02	12.05	12.05	-0.17%	2,936
Jul 23, 2025	12.07	12.07	12.07	12.07	12.07	0.84%	528
Jul 22, 2025	12.13	12.13	11.97	11.97	11.97	-1.42%	2,216
Jul 21, 2025	12.14	12.14	12.14	12.14	12.14	-1.28%	1,112
Jul 18, 2025	12.30	12.30	12.30	12.30	12.30	-	125
Jul 17, 2025	12.05	12.30	12.05	12.30	12.30	2.07%	4,632
Jul 16, 2025	12.07	12.17	11.78	12.05	12.05	-0.17%	6,598
Jul 15, 2025	12.07	12.07	12.07	12.07	12.07	-	244
Jul 14, 2025	12.09	12.10	11.90	12.07	12.07	0.58%	3,831
Jul 11, 2025	12.05	12.13	11.90	12.00	12.00	-1.23%	16,372
Jul 10, 2025	12.00	12.15	12.00	12.15	12.15	1.25%	788
Jul 9, 2025	12.00	12.15	11.99	12.00	12.00	0.42%	3,830
Jul 8, 2025	11.98	12.20	11.95	11.95	11.95	0.42%	5,244
Jul 7, 2025	12.25	12.39	11.90	11.90	11.90	-2.54%	8,519
Jul 3, 2025	12.24	12.25	12.21	12.21	12.21	-0.97%	1,040
Jul 2, 2025	12.33	12.33	12.33	12.33	12.33	1.15%	234
Jul 1, 2025	12.16	12.19	12.16	12.19	12.19	-1.14%	783
Jun 30, 2025	12.10	12.33	12.10	12.33	12.33	-	756
Jun 27, 2025	12.27	12.33	12.27	12.33	12.33	0.75%	1,529
Jun 26, 2025	12.24	12.24	12.24	12.24	12.24	-0.10%	501
Jun 25, 2025	12.25	12.25	12.25	12.25	12.25	-	102
Jun 24, 2025	12.39	12.39	11.51	12.25	12.25	-1.21%	29,185
Jun 23, 2025	12.35	12.40	12.35	12.40	12.40	-	3,780
Jun 20, 2025	12.40	12.40	12.31	12.40	12.40	-	5,141
Jun 18, 2025	12.31	12.40	12.31	12.40	12.40	0.08%	1,500
Jun 17, 2025	12.35	12.39	12.35	12.39	12.39	0.57%	1,171
Jun 16, 2025	12.40	12.40	12.32	12.32	12.32	-0.03%	1,795
Jun 13, 2025	12.32	12.32	12.32	12.32	12.32	-0.50%	265
Jun 12, 2025	12.39	12.39	12.39	12.39	12.39	0.29%	192