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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202512.2012.2012.2012.2012.20-0.16%278
Jul 31, 202512.2412.2412.2212.2212.221.75%366
Jul 30, 202512.0112.0112.0112.0112.01-74
Jul 29, 202512.1612.2112.0112.0112.01-0.74%3,702
Jul 28, 202512.1512.1512.0812.1012.100.41%1,499
Jul 25, 202512.1512.1512.0512.0512.05-1,309
Jul 24, 202512.0212.1112.0212.0512.05-0.17%2,936
Jul 23, 202512.0712.0712.0712.0712.070.84%528
Jul 22, 202512.1312.1311.9711.9711.97-1.42%2,216
Jul 21, 202512.1412.1412.1412.1412.14-1.28%1,112
Jul 18, 202512.3012.3012.3012.3012.30-125
Jul 17, 202512.0512.3012.0512.3012.302.07%4,632
Jul 16, 202512.0712.1711.7812.0512.05-0.17%6,598
Jul 15, 202512.0712.0712.0712.0712.07-244
Jul 14, 202512.0912.1011.9012.0712.070.58%3,831
Jul 11, 202512.0512.1311.9012.0012.00-1.23%16,372
Jul 10, 202512.0012.1512.0012.1512.151.25%788
Jul 9, 202512.0012.1511.9912.0012.000.42%3,830
Jul 8, 202511.9812.2011.9511.9511.950.42%5,244
Jul 7, 202512.2512.3911.9011.9011.90-2.54%8,519
Jul 3, 202512.2412.2512.2112.2112.21-0.97%1,040
Jul 2, 202512.3312.3312.3312.3312.331.15%234
Jul 1, 202512.1612.1912.1612.1912.19-1.14%783
Jun 30, 202512.1012.3312.1012.3312.33-756
Jun 27, 202512.2712.3312.2712.3312.330.75%1,529
Jun 26, 202512.2412.2412.2412.2412.24-0.10%501
Jun 25, 202512.2512.2512.2512.2512.25-102
Jun 24, 202512.3912.3911.5112.2512.25-1.21%29,185
Jun 23, 202512.3512.4012.3512.4012.40-3,780
Jun 20, 202512.4012.4012.3112.4012.40-5,141
Jun 18, 202512.3112.4012.3112.4012.400.08%1,500
Jun 17, 202512.3512.3912.3512.3912.390.57%1,171
Jun 16, 202512.4012.4012.3212.3212.32-0.03%1,795
Jun 13, 202512.3212.3212.3212.3212.32-0.50%265
Jun 12, 202512.3912.3912.3912.3912.390.29%192
Jun 11, 202512.3412.3912.3412.3512.35-0.40%9,515
Jun 10, 202512.3412.4012.3412.4012.400.24%2,852
Jun 9, 202512.4012.4012.3712.3712.370.11%11,126
Jun 6, 202512.4012.4112.3512.3612.36-0.31%8,298
Jun 5, 202512.4412.5012.4012.4012.40-0.64%5,528
Jun 4, 202512.4512.5012.4012.4812.480.35%2,114
Jun 3, 202512.4912.4912.4312.4312.43-0.47%1,924
Jun 2, 202512.3412.4912.3412.4912.49-3,768
May 30, 202512.4512.4912.3512.4912.490.06%8,356
May 29, 202512.5012.5012.4512.4812.48-0.14%4,691
May 28, 202512.4012.5012.3812.5012.500.81%25,820
May 27, 202512.3512.4512.3512.4012.40-0.39%7,049
May 23, 202512.6012.9912.4512.4512.454.61%14,867
May 22, 202511.8511.9011.8511.9011.900.17%16,252
May 21, 202511.7311.9011.7311.8811.880.93%8,200