Skip to main content
logo
NSTS Bancorp, Inc. (NSTS)
Oct 1, 2026 - NSTS was delisted (reason: acquired by Brookfield Bancshares)
14.26
+0.07 (0.53%)
Inactive · Last trade price on Sep 30, 2026

NSTS Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202614.1914.2814.1614.2614.260.53%97,748
Sep 29, 202614.1314.1914.1314.1914.190.39%23,165
Sep 28, 202614.1614.1614.1314.1314.130.07%4,586
Sep 25, 202614.1514.1614.1014.1214.120.07%21,234
Sep 24, 202614.1614.1614.1114.1114.11-0.25%4,904
Sep 23, 202614.1614.1714.1414.1514.15-0.10%6,905
Sep 22, 202614.1214.1614.1214.1614.160.43%8,599
Sep 21, 202614.0914.1014.0714.1014.100.28%2,614
Sep 18, 202614.0714.1014.0614.0614.06-0.28%20,110
Sep 17, 202614.0714.1014.0414.1014.100.28%31,851
Sep 16, 202614.0614.0614.0614.0614.06-3,778
Sep 15, 202614.0914.1014.0214.0614.06-0.14%34,603
Sep 14, 202614.1014.1014.0714.0814.08-0.21%6,863
Sep 11, 202614.1314.1314.0714.1114.11-0.07%52,189
Sep 10, 202614.1514.1514.1114.1214.12-0.07%7,343
Sep 9, 202614.1914.1914.1114.1314.13-0.07%2,427
Sep 8, 202614.0814.1414.0114.1414.140.64%3,459
Sep 4, 202614.0014.0513.9914.0514.050.21%29,430
Sep 3, 202614.0214.0314.0014.0214.020.14%12,671
Sep 2, 202614.0114.0313.9914.0014.000.07%22,645
Sep 1, 202614.0214.0413.9713.9913.99-35,017
Aug 31, 202614.0514.0513.9913.9913.99-4,313
Aug 28, 202614.0514.0513.9913.9913.99-0.25%16,576
Aug 27, 202613.9914.0313.9914.0314.030.25%3,703
Aug 26, 202614.0014.0313.9713.9913.99-0.07%24,728
Aug 25, 202613.9714.0113.9714.0014.000.14%1,296
Aug 24, 202614.0014.0013.9813.9813.98-0.07%668
Aug 21, 202614.0014.0313.9913.9913.99-0.37%5,653
Aug 20, 202613.9214.0413.9014.0414.041.02%15,465
Aug 19, 202613.9013.9013.9013.9013.90-791
Aug 18, 202613.9013.9013.8813.9013.900.07%3,212
Aug 17, 202613.8913.8913.8413.8913.890.22%3,546
Aug 14, 202613.8613.8613.8613.8613.860.29%553
Aug 13, 202613.8113.8313.8113.8213.82-12,865
Aug 12, 202613.8213.8213.8113.8213.820.07%4,908
Aug 11, 202613.8113.8113.8013.8113.810.07%1,766
Aug 10, 202613.8113.8113.8013.8013.80-0.04%1,768
Aug 7, 202613.7913.8113.7913.8113.81-0.03%8,910
Aug 6, 202613.8113.8113.8113.8113.81-0.01%756
Aug 5, 202613.8213.8213.7913.8113.810.07%14,551
Aug 4, 202613.8113.8113.8013.8013.80-3,690
Aug 3, 202613.8113.8113.8013.8013.800.07%1,122
Jul 31, 202613.8013.8113.7913.7913.79-0.22%6,653
Jul 30, 202613.8013.8213.8013.8213.820.25%11,289
Jul 29, 202613.8013.8013.7913.7913.79-0.14%10,881
Jul 28, 202613.8013.8113.7813.8113.81-0.04%21,455
Jul 27, 202613.8013.8113.8013.8113.810.04%470
Jul 24, 202613.8113.8113.8113.8113.810.04%345
Jul 23, 202613.8013.8013.8013.8013.80-0.07%929
Jul 22, 202613.8013.8113.8013.8113.810.15%28,369