NSTS Bancorp, Inc. (NSTS)
NASDAQ: NSTS · Real-Time Price · USD
11.24
+0.09 (0.81%)
Nov 22, 2024, 4:00 PM EST - Market closed
NSTS Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 11.20 | 11.24 | 11.13 | 11.24 | 11.24 | 0.45% | 6,628 |
| Nov 21, 2024 | 11.22 | 11.22 | 11.17 | 11.19 | 11.19 | - | 5,855 |
| Nov 20, 2024 | 11.10 | 11.20 | 11.10 | 11.19 | 11.19 | -0.09% | 8,329 |
| Nov 19, 2024 | 11.16 | 11.20 | 11.16 | 11.20 | 11.20 | 0.90% | 1,219 |
| Nov 18, 2024 | 11.12 | 11.16 | 11.09 | 11.10 | 11.10 | -0.63% | 20,436 |
| Nov 15, 2024 | 11.17 | 11.22 | 11.17 | 11.17 | 11.17 | 0.05% | 4,281 |
| Nov 14, 2024 | 11.14 | 11.19 | 11.08 | 11.16 | 11.16 | 0.73% | 7,313 |
| Nov 13, 2024 | 11.13 | 11.16 | 11.08 | 11.08 | 11.08 | -0.60% | 2,828 |
| Nov 12, 2024 | 11.14 | 11.15 | 11.00 | 11.15 | 11.15 | 1.36% | 3,186 |
| Nov 11, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.46% | 287 |
| Nov 8, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.27% | 1,221 |
| Nov 7, 2024 | 11.07 | 11.13 | 10.92 | 10.92 | 10.92 | -1.18% | 3,511 |
| Nov 6, 2024 | 11.04 | 11.11 | 10.98 | 11.05 | 11.05 | 1.19% | 1,314 |
| Nov 5, 2024 | 11.07 | 11.07 | 10.92 | 10.92 | 10.92 | -1.38% | 13,609 |
| Nov 4, 2024 | 11.15 | 11.17 | 11.07 | 11.07 | 11.07 | -0.96% | 13,338 |
| Nov 1, 2024 | 11.10 | 11.18 | 11.10 | 11.18 | 11.18 | -0.09% | 3,673 |
| Oct 31, 2024 | 11.02 | 11.19 | 10.95 | 11.19 | 11.19 | 1.54% | 6,581 |
| Oct 30, 2024 | 11.03 | 11.25 | 11.02 | 11.02 | 11.02 | -1.84% | 1,475 |
| Oct 29, 2024 | 11.03 | 11.30 | 11.02 | 11.23 | 11.23 | 0.49% | 3,449 |
| Oct 28, 2024 | 11.38 | 11.39 | 11.17 | 11.17 | 11.17 | -0.96% | 10,183 |
| Oct 25, 2024 | 11.39 | 11.45 | 11.08 | 11.28 | 11.28 | -0.70% | 8,355 |
| Oct 24, 2024 | 11.05 | 11.50 | 10.98 | 11.36 | 11.36 | 4.12% | 28,129 |
| Oct 23, 2024 | 10.94 | 11.00 | 10.91 | 10.91 | 10.91 | 0.09% | 14,123 |
| Oct 22, 2024 | 10.90 | 10.95 | 10.90 | 10.90 | 10.90 | -0.09% | 4,559 |
| Oct 21, 2024 | 10.91 | 10.96 | 10.91 | 10.91 | 10.91 | 0.09% | 7,743 |
| Oct 18, 2024 | 10.90 | 10.95 | 10.81 | 10.90 | 10.90 | 0.46% | 5,771 |
| Oct 17, 2024 | 10.70 | 10.85 | 10.70 | 10.85 | 10.85 | - | 11,233 |
| Oct 16, 2024 | 10.83 | 10.86 | 10.71 | 10.85 | 10.85 | -0.07% | 4,376 |
| Oct 15, 2024 | 10.78 | 10.86 | 10.78 | 10.86 | 10.86 | 0.54% | 1,507 |
| Oct 14, 2024 | 10.80 | 10.94 | 10.71 | 10.80 | 10.80 | -0.28% | 11,438 |
| Oct 11, 2024 | 10.55 | 10.84 | 10.41 | 10.83 | 10.83 | 2.17% | 9,570 |
| Oct 10, 2024 | 10.50 | 10.60 | 10.13 | 10.60 | 10.60 | 0.66% | 15,650 |
| Oct 9, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 656 |
| Oct 8, 2024 | 10.52 | 10.53 | 10.49 | 10.53 | 10.53 | - | 2,333 |
| Oct 7, 2024 | 10.30 | 10.55 | 10.25 | 10.53 | 10.53 | 1.74% | 9,183 |
| Oct 4, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 98 |
| Oct 3, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 1,902 |
| Oct 2, 2024 | 10.06 | 10.55 | 10.06 | 10.35 | 10.35 | -1.43% | 2,230 |
| Oct 1, 2024 | 10.53 | 10.53 | 10.50 | 10.50 | 10.50 | 1.45% | 699 |
| Sep 30, 2024 | 10.54 | 10.54 | 10.35 | 10.35 | 10.35 | -0.67% | 6,430 |
| Sep 27, 2024 | 9.81 | 10.51 | 9.81 | 10.42 | 10.42 | -0.48% | 7,262 |
| Sep 26, 2024 | 10.55 | 10.55 | 10.13 | 10.47 | 10.47 | -0.95% | 12,215 |
| Sep 25, 2024 | 10.27 | 10.60 | 10.27 | 10.57 | 10.57 | -0.19% | 1,971 |
| Sep 24, 2024 | 10.80 | 10.80 | 10.51 | 10.59 | 10.59 | -1.85% | 5,675 |
| Sep 23, 2024 | 10.65 | 10.79 | 10.45 | 10.79 | 10.79 | 0.37% | 12,048 |
| Sep 20, 2024 | 9.85 | 10.75 | 9.84 | 10.75 | 10.75 | 10.82% | 44,876 |
| Sep 19, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 583 |
| Sep 18, 2024 | 9.51 | 9.70 | 9.50 | 9.70 | 9.70 | 1.89% | 22,902 |
| Sep 17, 2024 | 9.60 | 9.61 | 9.50 | 9.52 | 9.52 | -0.31% | 18,719 |
| Sep 16, 2024 | 9.62 | 9.80 | 9.55 | 9.55 | 9.55 | 0.21% | 8,199 |
| Sep 13, 2024 | 9.56 | 9.70 | 9.50 | 9.53 | 9.53 | 0.32% | 14,399 |
| Sep 12, 2024 | 9.51 | 9.70 | 9.50 | 9.50 | 9.50 | -1.86% | 8,748 |
| Sep 11, 2024 | 9.51 | 9.70 | 9.50 | 9.68 | 9.68 | -0.21% | 8,481 |
| Sep 10, 2024 | 9.45 | 9.70 | 9.40 | 9.70 | 9.70 | 3.52% | 10,878 |
| Sep 9, 2024 | 9.56 | 9.70 | 9.37 | 9.37 | 9.37 | -3.80% | 10,219 |
| Sep 6, 2024 | 9.61 | 9.75 | 9.52 | 9.74 | 9.74 | -0.10% | 10,760 |
| Sep 5, 2024 | 9.71 | 9.78 | 9.71 | 9.75 | 9.75 | -0.35% | 6,286 |
| Sep 4, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | 60 |
| Sep 3, 2024 | 9.75 | 9.78 | 9.75 | 9.78 | 9.78 | -0.67% | 5,338 |
| Aug 30, 2024 | 9.76 | 9.90 | 9.75 | 9.85 | 9.85 | 0.92% | 4,954 |
| Aug 29, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.01% | 622 |
| Aug 28, 2024 | 9.79 | 9.79 | 9.76 | 9.76 | 9.76 | -0.40% | 1,785 |
| Aug 27, 2024 | 9.89 | 9.89 | 9.80 | 9.80 | 9.80 | -0.61% | 1,358 |
| Aug 26, 2024 | 10.01 | 10.01 | 9.86 | 9.86 | 9.86 | -1.39% | 2,824 |
| Aug 23, 2024 | 10.02 | 10.03 | 9.86 | 10.00 | 10.00 | -0.21% | 23,550 |
| Aug 22, 2024 | 10.24 | 10.24 | 10.01 | 10.02 | 10.02 | -1.86% | 4,491 |
| Aug 21, 2024 | 10.10 | 10.43 | 10.02 | 10.21 | 10.21 | 0.10% | 8,686 |
| Aug 20, 2024 | 10.06 | 10.20 | 10.06 | 10.20 | 10.20 | 1.49% | 3,070 |
| Aug 19, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 273 |
| Aug 16, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 272 |
| Aug 15, 2024 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 0.30% | 1,462 |
| Aug 14, 2024 | 10.05 | 10.25 | 10.01 | 10.01 | 10.01 | -1.72% | 8,916 |
| Aug 13, 2024 | 10.28 | 10.28 | 10.00 | 10.19 | 10.19 | -1.31% | 4,065 |
| Aug 12, 2024 | 10.06 | 10.33 | 10.06 | 10.32 | 10.32 | 0.93% | 2,397 |
| Aug 9, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 18 |
| Aug 8, 2024 | 10.01 | 10.23 | 10.01 | 10.23 | 10.23 | 2.35% | 1,808 |
| Aug 7, 2024 | 10.06 | 10.16 | 9.99 | 9.99 | 9.99 | -2.06% | 6,151 |
| Aug 6, 2024 | 9.99 | 10.20 | 9.92 | 10.20 | 10.20 | 2.93% | 5,548 |
| Aug 5, 2024 | 10.02 | 10.39 | 9.85 | 9.91 | 9.91 | -1.10% | 5,908 |
| Aug 2, 2024 | 10.15 | 10.22 | 10.02 | 10.02 | 10.02 | -1.72% | 4,068 |
| Aug 1, 2024 | 10.22 | 10.22 | 10.15 | 10.20 | 10.20 | 0.44% | 2,461 |
| Jul 31, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.40% | 387 |
| Jul 30, 2024 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | -1.56% | 980 |
| Jul 29, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 2.50% | 1,173 |
| Jul 26, 2024 | 10.11 | 10.25 | 10.00 | 10.02 | 10.02 | -3.00% | 18,561 |
| Jul 25, 2024 | 10.36 | 10.38 | 10.21 | 10.33 | 10.33 | -1.05% | 3,164 |
| Jul 24, 2024 | 10.48 | 10.49 | 10.44 | 10.44 | 10.44 | 0.58% | 2,132 |
| Jul 23, 2024 | 10.31 | 10.38 | 10.03 | 10.38 | 10.38 | 0.68% | 5,069 |
| Jul 22, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 3.31% | 355 |
| Jul 19, 2024 | 10.05 | 10.05 | 9.97 | 9.98 | 9.98 | -0.70% | 1,346 |
| Jul 18, 2024 | 10.06 | 10.18 | 10.05 | 10.05 | 10.05 | 0.50% | 5,057 |
| Jul 17, 2024 | 10.02 | 10.03 | 10.00 | 10.00 | 10.00 | -0.70% | 1,138 |
| Jul 16, 2024 | 9.85 | 10.07 | 9.85 | 10.07 | 10.07 | 2.44% | 16,581 |
| Jul 15, 2024 | 9.77 | 9.87 | 9.77 | 9.83 | 9.83 | 0.10% | 11,952 |
| Jul 12, 2024 | 9.76 | 9.82 | 9.75 | 9.82 | 9.82 | 0.51% | 3,413 |
| Jul 11, 2024 | 9.76 | 9.85 | 9.72 | 9.77 | 9.77 | 0.31% | 18,526 |
| Jul 10, 2024 | 9.71 | 9.74 | 9.71 | 9.74 | 9.74 | 0.46% | 1,826 |
| Jul 9, 2024 | 9.71 | 9.71 | 9.70 | 9.70 | 9.70 | -0.46% | 1,287 |
| Jul 8, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | 180 |
| Jul 5, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.93% | 418 |