National Bankshares Inc (NKSH) Historical Stock Data
28.68 ↑0.81 (2.91%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NKSH is up 0.14% a day on average. There have been 16 days where National Bankshares Inc closed green and 14 days where NKSH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 27.52 | 28.68 | ↑$1.16 (4.22%) | 27.52 | 28.68 | 12.92K |
| 2024-04-18 | 28.80 | 27.87 | ↓$0.93 (-3.25%) | 27.60 | 28.80 | 10.98K |
| 2024-04-17 | 28.00 | 28.90 | ↑$0.90 (3.21%) | 27.52 | 29.11 | 10.83K |
| 2024-04-16 | 27.81 | 28.01 | ↑$0.20 (0.72%) | 27.56 | 28.30 | 9.17K |
| 2024-04-15 | 29.22 | 28.22 | ↓$1.00 (-3.42%) | 27.99 | 29.31 | 15.93K |
| 2024-04-12 | 30.04 | 29.05 | ↓$0.99 (-3.30%) | 29.01 | 30.18 | 7.85K |
| 2024-04-11 | 29.80 | 30.60 | ↑$0.80 (2.68%) | 29.45 | 30.88 | 6.48K |
| 2024-04-10 | 30.08 | 30.25 | ↑$0.17 (0.57%) | 29.30 | 30.31 | 10.89K |
| 2024-04-09 | 31.52 | 31.15 | ↓$0.37 (-1.17%) | 31.15 | 31.52 | 3.86K |
| 2024-04-08 | 30.85 | 31.63 | ↑$0.78 (2.53%) | 30.85 | 32.07 | 4.52K |
| 2024-04-05 | 31.81 | 31.30 | ↓$0.51 (-1.60%) | 31.30 | 32.00 | 5.54K |
| 2024-04-04 | 33.13 | 32.05 | ↓$1.08 (-3.25%) | 32.02 | 33.13 | 5.48K |
| 2024-04-03 | 32.89 | 32.31 | ↓$0.57 (-1.75%) | 32.21 | 33.34 | 10.50K |
| 2024-04-02 | 34.15 | 33.00 | ↓$1.15 (-3.37%) | 31.95 | 34.15 | 9.19K |
| 2024-04-01 | 33.24 | 34.60 | ↑$1.36 (4.09%) | 32.59 | 35.00 | 30.59K |
| 2024-03-28 | 33.21 | 33.41 | ↑$0.20 (0.60%) | 32.74 | 33.41 | 9.10K |
| 2024-03-27 | 32.99 | 33.60 | ↑$0.61 (1.85%) | 32.77 | 33.68 | 9.81K |
| 2024-03-26 | 33.81 | 33.00 | ↓$0.81 (-2.40%) | 32.90 | 33.81 | 6.20K |
| 2024-03-25 | 33.07 | 33.05 | ↓$0.02 (-0.06%) | 33.00 | 33.45 | 7.30K |
| 2024-03-22 | 33.66 | 33.25 | ↓$0.41 (-1.20%) | 33.25 | 33.76 | 6.78K |
| 2024-03-21 | 33.54 | 34.11 | ↑$0.58 (1.71%) | 33.43 | 34.12 | 9.90K |
| 2024-03-20 | 32.82 | 33.50 | ↑$0.68 (2.07%) | 32.51 | 33.50 | 10.97K |
| 2024-03-19 | 33.12 | 33.41 | ↑$0.29 (0.88%) | 32.85 | 33.41 | 9.91K |
| 2024-03-18 | 32.30 | 33.59 | ↑$1.29 (3.99%) | 32.30 | 33.65 | 6.75K |
| 2024-03-15 | 32.20 | 33.22 | ↑$1.02 (3.17%) | 31.98 | 33.57 | 38.30K |
| 2024-03-14 | 33.99 | 32.90 | ↓$1.09 (-3.21%) | 32.84 | 33.99 | 7.86K |
| 2024-03-13 | 33.53 | 33.78 | ↑$0.25 (0.75%) | 33.52 | 33.97 | 7.61K |
| 2024-03-12 | 32.97 | 33.36 | ↑$0.39 (1.18%) | 32.75 | 33.54 | 7.05K |
| 2024-03-11 | 33.74 | 33.19 | ↓$0.55 (-1.63%) | 33.03 | 34.23 | 25.64K |
| 2024-03-08 | 34.13 | 34.00 | ↓$0.13 (-0.38%) | 33.75 | 34.24 | 4.67K |
Create an account or log in to view more rows.
$NKSH Hedgies
we aren't going anywhere!
$NKSH Stair stepping nicely
$NKSH the catalyst we need !
$NKSH warming up
$NKSH gap it slap it ask it !
$NKSH HERE WE GO
$NKSH LOADING UP HERE!
$NKSH dont be a POS today
$NKSH rip and dip today bulls
$NKSH Moon soon