NSTS Bancorp, Inc. (NSTS)
NASDAQ: NSTS · Real-Time Price · USD
12.20
-0.02 (-0.16%)
Aug 1, 2025, 4:00 PM - Market closed
NSTS Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.16% | 278 |
Jul 31, 2025 | 12.24 | 12.24 | 12.22 | 12.22 | 12.22 | 1.75% | 366 |
Jul 30, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 74 |
Jul 29, 2025 | 12.16 | 12.21 | 12.01 | 12.01 | 12.01 | -0.74% | 3,702 |
Jul 28, 2025 | 12.15 | 12.15 | 12.08 | 12.10 | 12.10 | 0.41% | 1,499 |
Jul 25, 2025 | 12.15 | 12.15 | 12.05 | 12.05 | 12.05 | - | 1,309 |
Jul 24, 2025 | 12.02 | 12.11 | 12.02 | 12.05 | 12.05 | -0.17% | 2,936 |
Jul 23, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.84% | 528 |
Jul 22, 2025 | 12.13 | 12.13 | 11.97 | 11.97 | 11.97 | -1.42% | 2,216 |
Jul 21, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -1.28% | 1,112 |
Jul 18, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 125 |
Jul 17, 2025 | 12.05 | 12.30 | 12.05 | 12.30 | 12.30 | 2.07% | 4,632 |
Jul 16, 2025 | 12.07 | 12.17 | 11.78 | 12.05 | 12.05 | -0.17% | 6,598 |
Jul 15, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 244 |
Jul 14, 2025 | 12.09 | 12.10 | 11.90 | 12.07 | 12.07 | 0.58% | 3,831 |
Jul 11, 2025 | 12.05 | 12.13 | 11.90 | 12.00 | 12.00 | -1.23% | 16,372 |
Jul 10, 2025 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | 1.25% | 788 |
Jul 9, 2025 | 12.00 | 12.15 | 11.99 | 12.00 | 12.00 | 0.42% | 3,830 |
Jul 8, 2025 | 11.98 | 12.20 | 11.95 | 11.95 | 11.95 | 0.42% | 5,244 |
Jul 7, 2025 | 12.25 | 12.39 | 11.90 | 11.90 | 11.90 | -2.54% | 8,519 |
Jul 3, 2025 | 12.24 | 12.25 | 12.21 | 12.21 | 12.21 | -0.97% | 1,040 |
Jul 2, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 1.15% | 234 |
Jul 1, 2025 | 12.16 | 12.19 | 12.16 | 12.19 | 12.19 | -1.14% | 783 |
Jun 30, 2025 | 12.10 | 12.33 | 12.10 | 12.33 | 12.33 | - | 756 |
Jun 27, 2025 | 12.27 | 12.33 | 12.27 | 12.33 | 12.33 | 0.75% | 1,529 |
Jun 26, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.10% | 501 |
Jun 25, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 102 |
Jun 24, 2025 | 12.39 | 12.39 | 11.51 | 12.25 | 12.25 | -1.21% | 29,185 |
Jun 23, 2025 | 12.35 | 12.40 | 12.35 | 12.40 | 12.40 | - | 3,780 |
Jun 20, 2025 | 12.40 | 12.40 | 12.31 | 12.40 | 12.40 | - | 5,141 |
Jun 18, 2025 | 12.31 | 12.40 | 12.31 | 12.40 | 12.40 | 0.08% | 1,500 |
Jun 17, 2025 | 12.35 | 12.39 | 12.35 | 12.39 | 12.39 | 0.57% | 1,171 |
Jun 16, 2025 | 12.40 | 12.40 | 12.32 | 12.32 | 12.32 | -0.03% | 1,795 |
Jun 13, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.50% | 265 |
Jun 12, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.29% | 192 |
Jun 11, 2025 | 12.34 | 12.39 | 12.34 | 12.35 | 12.35 | -0.40% | 9,515 |
Jun 10, 2025 | 12.34 | 12.40 | 12.34 | 12.40 | 12.40 | 0.24% | 2,852 |
Jun 9, 2025 | 12.40 | 12.40 | 12.37 | 12.37 | 12.37 | 0.11% | 11,126 |
Jun 6, 2025 | 12.40 | 12.41 | 12.35 | 12.36 | 12.36 | -0.31% | 8,298 |
Jun 5, 2025 | 12.44 | 12.50 | 12.40 | 12.40 | 12.40 | -0.64% | 5,528 |
Jun 4, 2025 | 12.45 | 12.50 | 12.40 | 12.48 | 12.48 | 0.35% | 2,114 |
Jun 3, 2025 | 12.49 | 12.49 | 12.43 | 12.43 | 12.43 | -0.47% | 1,924 |
Jun 2, 2025 | 12.34 | 12.49 | 12.34 | 12.49 | 12.49 | - | 3,768 |
May 30, 2025 | 12.45 | 12.49 | 12.35 | 12.49 | 12.49 | 0.06% | 8,356 |
May 29, 2025 | 12.50 | 12.50 | 12.45 | 12.48 | 12.48 | -0.14% | 4,691 |
May 28, 2025 | 12.40 | 12.50 | 12.38 | 12.50 | 12.50 | 0.81% | 25,820 |
May 27, 2025 | 12.35 | 12.45 | 12.35 | 12.40 | 12.40 | -0.39% | 7,049 |
May 23, 2025 | 12.60 | 12.99 | 12.45 | 12.45 | 12.45 | 4.61% | 14,867 |
May 22, 2025 | 11.85 | 11.90 | 11.85 | 11.90 | 11.90 | 0.17% | 16,252 |
May 21, 2025 | 11.73 | 11.90 | 11.73 | 11.88 | 11.88 | 0.93% | 8,200 |