NSTS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	14.13	14.13	14.07	14.11	14.11	-0.07%	52,189
Sep 10, 2026	14.15	14.15	14.11	14.12	14.12	-0.07%	7,342
Sep 9, 2026	14.19	14.19	14.11	14.13	14.13	-0.07%	2,427
Sep 8, 2026	14.08	14.14	14.01	14.14	14.14	0.64%	3,459
Sep 4, 2026	14.00	14.05	13.99	14.05	14.05	0.21%	29,429
Sep 3, 2026	14.02	14.03	14.00	14.02	14.02	0.14%	12,671
Sep 2, 2026	14.01	14.03	13.99	14.00	14.00	0.07%	22,645
Sep 1, 2026	14.02	14.04	13.97	13.99	13.99	-	35,017
Aug 31, 2026	14.05	14.05	13.99	13.99	13.99	-	4,313
Aug 28, 2026	14.05	14.05	13.99	13.99	13.99	-0.25%	16,576
Aug 27, 2026	13.99	14.03	13.99	14.03	14.03	0.25%	3,703
Aug 26, 2026	14.00	14.03	13.97	13.99	13.99	-0.07%	24,728
Aug 25, 2026	13.97	14.01	13.97	14.00	14.00	0.14%	1,296
Aug 24, 2026	14.00	14.00	13.98	13.98	13.98	-0.07%	666
Aug 21, 2026	14.00	14.03	13.99	13.99	13.99	-0.37%	5,652
Aug 20, 2026	13.92	14.04	13.90	14.04	14.04	1.02%	15,464
Aug 19, 2026	13.90	13.90	13.90	13.90	13.90	-	791
Aug 18, 2026	13.90	13.90	13.88	13.90	13.90	0.07%	3,211
Aug 17, 2026	13.89	13.89	13.84	13.89	13.89	0.22%	3,544
Aug 14, 2026	13.86	13.86	13.86	13.86	13.86	0.29%	552
Aug 13, 2026	13.81	13.83	13.81	13.82	13.82	-	12,865
Aug 12, 2026	13.82	13.82	13.81	13.82	13.82	0.07%	4,907
Aug 11, 2026	13.81	13.81	13.80	13.81	13.81	0.07%	1,764
Aug 10, 2026	13.81	13.81	13.80	13.80	13.80	-0.04%	1,768
Aug 7, 2026	13.79	13.81	13.79	13.81	13.81	-0.03%	8,910
Aug 6, 2026	13.81	13.81	13.81	13.81	13.81	-0.01%	756
Aug 5, 2026	13.82	13.82	13.79	13.81	13.81	0.07%	14,551
Aug 4, 2026	13.81	13.81	13.80	13.80	13.80	-	3,690
Aug 3, 2026	13.81	13.81	13.80	13.80	13.80	0.07%	1,122
Jul 31, 2026	13.80	13.81	13.79	13.79	13.79	-0.22%	6,653
Jul 30, 2026	13.80	13.82	13.80	13.82	13.82	0.25%	11,289
Jul 29, 2026	13.80	13.80	13.79	13.79	13.79	-0.14%	10,881
Jul 28, 2026	13.80	13.81	13.78	13.81	13.81	-0.04%	21,455
Jul 27, 2026	13.80	13.81	13.80	13.81	13.81	0.04%	470
Jul 24, 2026	13.81	13.81	13.81	13.81	13.81	0.04%	345
Jul 23, 2026	13.80	13.80	13.80	13.80	13.80	-0.07%	929
Jul 22, 2026	13.80	13.81	13.80	13.81	13.81	0.15%	28,369
Jul 21, 2026	13.79	13.80	13.79	13.79	13.79	-0.07%	5,987
Jul 20, 2026	13.81	13.81	13.80	13.80	13.80	-0.07%	19,583
Jul 17, 2026	13.81	13.81	13.81	13.81	13.81	0.15%	278
Jul 16, 2026	13.79	13.79	13.79	13.79	13.79	-0.07%	1,227
Jul 15, 2026	13.79	13.80	13.79	13.80	13.80	0.07%	8,242
Jul 14, 2026	13.79	13.80	13.78	13.79	13.79	0.07%	14,383
Jul 13, 2026	13.76	13.78	13.76	13.78	13.78	-	5,310
Jul 10, 2026	13.78	13.79	13.76	13.78	13.78	-0.11%	8,763
Jul 9, 2026	13.80	13.80	13.80	13.80	13.80	0.09%	2,748
Jul 8, 2026	13.81	13.81	13.78	13.78	13.78	0.02%	1,236
Jul 7, 2026	13.77	13.78	13.77	13.78	13.78	-	5,498
Jul 6, 2026	13.77	13.78	13.77	13.78	13.78	0.07%	3,088
Jul 2, 2026	13.78	13.78	13.77	13.77	13.77	-0.07%	17,830