NSTS Bancorp, Inc. (NSTS)
NASDAQ: NSTS · Real-Time Price · USD
11.20
+0.30 (2.75%)
Oct 30, 2025, 4:00 PM EDT - Market closed

NSTS Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202511.0111.2010.9011.2011.202.75%17,392
Oct 29, 202510.9610.9610.9010.9010.90-0.34%2,093
Oct 28, 202510.9010.9510.9010.9410.940.34%7,130
Oct 27, 202511.0111.0810.9010.9010.90-1.00%6,960
Oct 24, 202510.9511.1510.9511.0111.010.55%9,713
Oct 23, 202510.7511.0310.7210.9510.951.13%18,200
Oct 22, 202510.8610.9510.8310.8310.83-1.55%12,679
Oct 21, 202511.1011.1011.0011.0011.00-1.35%3,529
Oct 20, 202511.1711.1711.1411.1511.15-0.17%845
Oct 17, 202511.2011.2411.1711.1711.17-0.72%4,072
Oct 16, 202511.3111.3111.2511.2511.25-0.49%1,910
Oct 15, 202511.3011.3111.3011.3111.31-0.40%3,169
Oct 14, 202511.3511.3511.3511.3511.35-339
Oct 13, 202511.3011.3511.3011.3511.350.44%375
Oct 10, 202511.3411.3411.3011.3011.30-0.62%1,796
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