NSTS Bancorp, Inc. (NSTS)
NASDAQ: NSTS · Real-Time Price · USD
11.78
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
NSTS Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | 161 |
Apr 24, 2025 | 11.57 | 11.78 | 11.42 | 11.78 | 11.78 | 1.64% | 12,784 |
Apr 23, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | 46 |
Apr 22, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | 174 |
Apr 21, 2025 | 11.77 | 11.77 | 11.59 | 11.59 | 11.59 | -5.00% | 605 |
Apr 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 93 |
Apr 16, 2025 | 11.57 | 12.22 | 11.57 | 12.20 | 12.20 | 6.54% | 1,020 |
Apr 15, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.80% | 228 |
Apr 14, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 133 |
Apr 11, 2025 | 11.37 | 11.37 | 11.25 | 11.25 | 11.25 | -1.19% | 678 |
Apr 10, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 153 |
Apr 9, 2025 | 11.28 | 11.38 | 11.05 | 11.38 | 11.38 | -0.05% | 4,779 |
Apr 8, 2025 | 11.23 | 11.39 | 11.05 | 11.39 | 11.39 | 3.36% | 1,130 |
Apr 7, 2025 | 11.00 | 11.20 | 10.80 | 11.02 | 11.02 | -1.41% | 2,946 |
Apr 4, 2025 | 11.13 | 11.18 | 11.10 | 11.18 | 11.18 | -1.86% | 2,535 |
Apr 3, 2025 | 11.25 | 11.55 | 11.10 | 11.39 | 11.39 | 2.43% | 3,943 |
Apr 2, 2025 | 11.53 | 11.53 | 11.03 | 11.12 | 11.12 | -2.63% | 2,014 |
Apr 1, 2025 | 11.01 | 11.42 | 11.01 | 11.42 | 11.42 | 1.15% | 1,445 |
Mar 31, 2025 | 10.92 | 11.29 | 10.91 | 11.29 | 11.29 | 3.29% | 3,807 |
Mar 28, 2025 | 10.94 | 10.94 | 10.93 | 10.93 | 10.93 | -3.27% | 595 |
Mar 27, 2025 | 11.42 | 11.45 | 10.92 | 11.30 | 11.30 | -4.07% | 8,421 |
Mar 26, 2025 | 11.42 | 11.80 | 11.42 | 11.78 | 11.78 | -0.17% | 3,357 |
Mar 25, 2025 | 11.44 | 11.80 | 11.43 | 11.80 | 11.80 | 1.03% | 3,036 |
Mar 24, 2025 | 11.34 | 11.88 | 11.34 | 11.68 | 11.68 | -1.35% | 11,726 |
Mar 21, 2025 | 11.43 | 11.84 | 11.41 | 11.84 | 11.84 | 0.08% | 1,591 |
Mar 20, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.60% | 234 |
Mar 19, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.17% | 292 |
Mar 18, 2025 | 11.82 | 12.33 | 11.50 | 11.78 | 11.78 | -4.23% | 6,638 |
Mar 17, 2025 | 11.73 | 12.50 | 11.73 | 12.30 | 12.30 | 3.36% | 8,596 |
Mar 14, 2025 | 11.80 | 12.13 | 11.75 | 11.90 | 11.90 | -1.16% | 4,065 |
Mar 13, 2025 | 12.21 | 12.35 | 11.97 | 12.04 | 12.04 | -1.39% | 1,946 |
Mar 12, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.33% | 323 |
Mar 11, 2025 | 12.26 | 12.27 | 12.25 | 12.25 | 12.25 | -0.24% | 2,582 |
Mar 10, 2025 | 12.25 | 12.50 | 12.25 | 12.28 | 12.28 | -0.57% | 5,094 |
Mar 7, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 1,967 |
Mar 6, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.48% | 574 |
Mar 5, 2025 | 12.34 | 12.80 | 12.20 | 12.41 | 12.41 | 1.31% | 9,066 |
Mar 4, 2025 | 12.33 | 12.34 | 12.25 | 12.25 | 12.25 | 0.25% | 1,487 |
Mar 3, 2025 | 12.11 | 12.44 | 12.11 | 12.22 | 12.22 | -1.45% | 2,505 |
Feb 28, 2025 | 12.35 | 12.40 | 12.35 | 12.40 | 12.40 | - | 1,031 |
Feb 27, 2025 | 12.45 | 12.50 | 12.40 | 12.40 | 12.40 | 1.22% | 3,177 |
Feb 26, 2025 | 12.31 | 12.31 | 12.25 | 12.25 | 12.25 | -1.84% | 2,163 |
Feb 25, 2025 | 12.45 | 12.50 | 12.11 | 12.48 | 12.48 | 3.18% | 1,295 |
Feb 24, 2025 | 12.23 | 12.50 | 11.97 | 12.10 | 12.10 | -3.24% | 15,680 |
Feb 21, 2025 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | 1.54% | 608 |
Feb 20, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -1.52% | 680 |
Feb 19, 2025 | 12.41 | 12.60 | 12.41 | 12.50 | 12.50 | 0.73% | 2,793 |
Feb 18, 2025 | 12.33 | 12.60 | 12.33 | 12.41 | 12.41 | -1.35% | 5,838 |
Feb 14, 2025 | 12.67 | 12.67 | 12.58 | 12.58 | 12.58 | -0.87% | 813 |
Feb 13, 2025 | 12.69 | 12.69 | 12.37 | 12.69 | 12.69 | -0.16% | 6,446 |