NSTS Bancorp, Inc. (NSTS)
NASDAQ: NSTS · Real-Time Price · USD
11.42
+0.13 (1.15%)
Apr 1, 2025, 4:00 PM EDT - Market closed
NSTS Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 11.01 | 11.15 | 11.01 | 11.15 | - | -1.24% | 1,101 |
| 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 |
| 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 |