NSTS Bancorp, Inc. (NSTS)
NASDAQ: NSTS · Real-Time Price · USD
11.80
+0.10 (0.85%)
Sep 18, 2025, 4:00 PM EDT - Market closed
NSTS Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 11.70 | 11.70 | 11.70 | 11.83 | - | 1.10% | 2 |
| Sep 17, 2025 | 11.75 | 11.95 | 11.52 | 11.70 | 11.70 | 1.39% | 11,127 |
| Sep 16, 2025 | 11.80 | 11.80 | 11.46 | 11.54 | 11.54 | -2.62% | 31,852 |
| Sep 15, 2025 | 11.99 | 12.00 | 11.85 | 11.85 | 11.85 | 0.42% | 3,777 |
| Sep 12, 2025 | 11.83 | 11.83 | 11.80 | 11.80 | 11.80 | -0.76% | 1,996 |
| Sep 11, 2025 | 11.83 | 11.89 | 11.83 | 11.89 | 11.89 | 0.68% | 610 |
| Sep 10, 2025 | 11.80 | 11.81 | 11.80 | 11.81 | 11.81 | -0.08% | 621 |
| Sep 9, 2025 | 11.81 | 11.82 | 11.81 | 11.82 | 11.82 | 0.70% | 347 |
| Sep 8, 2025 | 11.70 | 11.99 | 11.70 | 11.74 | 11.74 | -1.95% | 1,152 |
| Sep 5, 2025 | 11.90 | 11.97 | 11.90 | 11.97 | 11.97 | -0.17% | 938 |
| Sep 4, 2025 | 11.95 | 11.99 | 11.95 | 11.99 | 11.99 | 0.76% | 1,237 |
| Sep 3, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 2 |
| Sep 2, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 208 |
| Aug 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.17% | 245 |
| Aug 28, 2025 | 11.93 | 11.93 | 11.92 | 11.92 | 11.92 | 0.17% | 1,451 |
| Aug 27, 2025 | 12.15 | 12.15 | 11.90 | 11.90 | 11.90 | -0.83% | 2,544 |
| Aug 26, 2025 | 12.19 | 12.20 | 12.00 | 12.00 | 12.00 | 0.08% | 3,947 |
| Aug 25, 2025 | 12.00 | 12.00 | 11.97 | 11.99 | 11.99 | -0.23% | 10,239 |
| Aug 22, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.15% | 1,143 |
| Aug 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.17% | 300 |
| Aug 20, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | 17 |
| Aug 19, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.17% | 309 |
| Aug 18, 2025 | 12.25 | 12.25 | 12.00 | 12.00 | 12.00 | 0.48% | 741 |
| Aug 15, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | 101 |
| Aug 14, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.64% | 926 |
| Aug 13, 2025 | 12.03 | 12.09 | 12.00 | 12.02 | 12.02 | - | 6,837 |
| Aug 12, 2025 | 12.17 | 12.17 | 12.02 | 12.02 | 12.02 | -0.99% | 2,411 |
| Aug 11, 2025 | 12.14 | 12.16 | 12.10 | 12.14 | 12.14 | 0.04% | 1,685 |
| Aug 8, 2025 | 12.23 | 12.23 | 12.14 | 12.14 | 12.14 | 0.71% | 457 |
| Aug 7, 2025 | 12.15 | 12.15 | 12.05 | 12.05 | 12.05 | -0.82% | 2,774 |
| Aug 6, 2025 | 12.35 | 12.35 | 12.15 | 12.15 | 12.15 | -0.33% | 798 |
| Aug 5, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - | 79 |
| Aug 4, 2025 | 12.20 | 12.20 | 12.13 | 12.19 | 12.19 | -0.08% | 1,570 |
| 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 |