NSTS Bancorp, Inc. (NSTS)
NASDAQ: NSTS · Real-Time Price · USD
11.34
-0.03 (-0.31%)
Oct 10, 2025, 12:25 PM EDT - Market open

NSTS Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202511.3411.4011.3311.3711.370.18%4,949
Oct 8, 202511.3011.3511.3011.3511.350.09%805
Oct 7, 202511.4511.4511.3011.3411.34-0.79%8,693
Oct 6, 202511.3111.4311.3111.4311.430.26%2,239
Oct 3, 202511.3311.6511.3311.4011.400.80%4,631
Oct 2, 202511.4111.5511.3111.3111.31-2.08%8,919
Oct 1, 202511.5511.5511.5511.5511.550.09%302
Sep 30, 202511.5411.5411.5411.5411.54-2,124
Sep 29, 202511.5511.5511.5411.5411.54-0.09%6,804
Sep 26, 202511.5211.7311.5111.5511.550.17%12,178
Sep 25, 202511.6511.7511.5311.5311.53-2.04%9,628
Sep 24, 202511.7711.7711.7711.7711.77-35
Sep 23, 202511.7711.7711.7711.7711.77-273
Sep 22, 202511.7711.7711.7711.7711.77-166
Sep 19, 202511.9711.9711.7711.7711.77-0.25%2,102
Sep 18, 202511.9811.9811.8011.8011.800.85%1,150
Sep 17, 202511.7511.9511.5211.7011.701.39%11,127
Sep 16, 202511.8011.8011.4611.5411.54-2.62%31,852
Sep 15, 202511.9912.0011.8511.8511.850.42%3,777
Sep 12, 202511.8311.8311.8011.8011.80-0.76%1,996
Sep 11, 202511.8311.8911.8311.8911.890.68%610
Sep 10, 202511.8011.8111.8011.8111.81-0.08%621
Sep 9, 202511.8111.8211.8111.8211.820.70%347
Sep 8, 202511.7011.9911.7011.7411.74-1.95%1,152
Sep 5, 202511.9011.9711.9011.9711.97-0.17%938
Sep 4, 202511.9511.9911.9511.9911.990.76%1,237
Sep 3, 202511.9011.9011.9011.9011.90-2
Sep 2, 202511.9011.9011.9011.9011.90-208
Aug 29, 202511.9011.9011.9011.9011.90-0.17%245
Aug 28, 202511.9311.9311.9211.9211.920.17%1,451
Aug 27, 202512.1512.1511.9011.9011.90-0.83%2,544
Aug 26, 202512.1912.2012.0012.0012.000.08%3,947
Aug 25, 202512.0012.0011.9711.9911.99-0.23%10,239
Aug 22, 202512.0212.0212.0212.0212.020.15%1,143
Aug 21, 202512.0012.0012.0012.0012.000.17%300
Aug 20, 202511.9811.9811.9811.9811.98-17
Aug 19, 202511.9811.9811.9811.9811.98-0.17%309
Aug 18, 202512.2512.2512.0012.0012.000.48%741
Aug 15, 202511.9411.9411.9411.9411.94-101
Aug 14, 202511.9411.9411.9411.9411.94-0.64%926
Aug 13, 202512.0312.0912.0012.0212.02-6,837
Aug 12, 202512.1712.1712.0212.0212.02-0.99%2,411
Aug 11, 202512.1412.1612.1012.1412.140.04%1,685
Aug 8, 202512.2312.2312.1412.1412.140.71%457
Aug 7, 202512.1512.1512.0512.0512.05-0.82%2,774
Aug 6, 202512.3512.3512.1512.1512.15-0.33%798
Aug 5, 202512.1912.1912.1912.1912.19-79
Aug 4, 202512.2012.2012.1312.1912.19-0.08%1,570
Aug 1, 202512.2012.2012.2012.2012.20-0.16%278
Jul 31, 202512.2412.2412.2212.2212.221.75%366