NSTS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	12.89	12.90	12.71	12.71	12.71	0.08%	1,364
Feb 11, 2025	12.07	12.70	12.07	12.70	12.70	-2.53%	2,774
Feb 10, 2025	13.32	13.32	13.03	13.03	13.03	-1.88%	2,268
Feb 7, 2025	13.28	13.28	13.28	13.28	13.28	0.61%	242
Feb 6, 2025	13.01	13.24	12.98	13.20	13.20	2.72%	9,462
Feb 5, 2025	12.99	13.00	12.85	12.85	12.85	1.26%	3,757
Feb 4, 2025	12.37	12.96	12.25	12.69	12.69	4.88%	2,197
Feb 3, 2025	12.24	12.24	12.10	12.10	12.10	0.41%	621
Jan 31, 2025	12.08	12.94	12.00	12.05	12.05	-	33,127
Jan 30, 2025	12.01	12.05	11.96	12.05	12.05	-	17,703
Jan 29, 2025	11.80	12.05	11.80	12.05	12.05	1.95%	5,421
Jan 28, 2025	11.82	11.82	11.82	11.82	11.82	-1.42%	1,422
Jan 27, 2025	11.99	11.99	11.99	11.99	11.99	1.61%	416
Jan 24, 2025	11.80	11.80	11.80	11.80	11.80	-	157
Jan 23, 2025	11.61	12.00	11.61	11.80	11.80	1.37%	2,070
Jan 22, 2025	11.95	11.95	11.64	11.64	11.64	-2.84%	1,334
Jan 21, 2025	11.98	11.98	11.98	11.98	11.98	-0.17%	799
Jan 17, 2025	12.00	12.00	12.00	12.00	12.00	-0.41%	385
Jan 16, 2025	11.50	12.05	11.50	12.05	12.05	4.97%	4,043
Jan 15, 2025	11.38	11.50	11.38	11.48	11.48	1.00%	3,498
Jan 14, 2025	11.37	11.37	11.37	11.37	11.37	0.54%	282
Jan 13, 2025	11.31	11.31	11.31	11.31	11.31	-	220
Jan 10, 2025	11.49	11.50	11.31	11.31	11.31	-1.70%	3,053
Jan 8, 2025	11.50	11.50	11.50	11.50	11.50	-	1,046
Jan 7, 2025	12.05	12.05	11.25	11.50	11.50	-4.56%	4,636
Jan 6, 2025	12.00	12.05	11.98	12.05	12.05	0.42%	9,561
Jan 3, 2025	11.98	12.00	11.98	12.00	12.00	0.42%	595
Jan 2, 2025	11.95	11.95	11.95	11.95	11.95	1.27%	438
Dec 31, 2024	11.60	11.80	11.60	11.80	11.80	0.60%	615
Dec 30, 2024	11.64	11.75	11.64	11.73	11.73	-0.51%	1,295
Dec 27, 2024	11.55	11.79	11.55	11.79	11.79	0.34%	510
Dec 26, 2024	11.73	11.75	11.73	11.75	11.75	-	875
Dec 24, 2024	11.75	11.75	11.75	11.75	11.75	1.21%	387
Dec 23, 2024	11.74	11.80	11.60	11.61	11.61	-2.35%	2,549
Dec 20, 2024	11.34	11.89	11.32	11.89	11.89	5.22%	39,707
Dec 19, 2024	11.37	11.37	11.26	11.30	11.30	-0.44%	4,782
Dec 18, 2024	11.34	11.38	11.34	11.35	11.35	-	6,122
Dec 17, 2024	11.33	11.42	11.31	11.35	11.35	-	2,497
Dec 16, 2024	11.21	11.35	11.21	11.35	11.35	0.44%	3,499
Dec 13, 2024	11.35	11.40	11.30	11.30	11.30	-0.79%	18,519
Dec 12, 2024	11.29	11.39	11.28	11.39	11.39	1.15%	5,458
Dec 11, 2024	11.25	11.38	11.25	11.26	11.26	0.54%	4,574
Dec 10, 2024	11.32	11.32	11.20	11.20	11.20	-2.01%	1,561
Dec 9, 2024	11.20	11.43	11.20	11.43	11.43	1.96%	2,876
Dec 6, 2024	11.21	11.24	11.20	11.21	11.21	-0.09%	4,569
Dec 5, 2024	11.22	11.22	11.22	11.22	11.22	0.27%	263
Dec 4, 2024	11.06	11.19	11.05	11.19	11.19	-0.36%	1,129
Dec 3, 2024	11.22	11.23	11.21	11.23	11.23	-0.71%	3,600
Dec 2, 2024	11.24	11.31	11.15	11.31	11.31	1.07%	8,829
Nov 29, 2024	11.19	11.19	11.19	11.19	11.19	-0.09%	2,888
Nov 27, 2024	11.14	11.20	11.14	11.20	11.20	-0.71%	1,350
Nov 26, 2024	11.08	11.31	11.08	11.28	11.28	1.53%	20,297
Nov 25, 2024	11.16	11.17	11.06	11.11	11.11	-1.16%	12,269
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