NasdaqCM - Delayed Quote USD

National Bankshares, Inc. (NKSH)

Compare
30.04 -0.25 (-0.83%)
At close: October 18 at 4:00 PM EDT
30.04 0.00 (0.00%)
After hours: October 18 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 30.48 30.52 30.04 30.04 30.04 5,400
Oct 17, 2024 30.70 30.70 29.95 30.29 30.29 10,700
Oct 16, 2024 30.04 31.44 30.04 31.00 31.00 14,400
Oct 15, 2024 29.64 30.59 29.64 30.21 30.21 8,400
Oct 14, 2024 28.28 29.70 28.28 29.60 29.60 9,600
Oct 11, 2024 30.24 30.34 29.10 29.31 29.31 18,100
Oct 10, 2024 28.48 29.99 28.01 29.80 29.80 17,900
Oct 9, 2024 28.20 28.95 28.20 28.95 28.95 7,900
Oct 8, 2024 29.01 29.07 27.44 28.24 28.24 10,900
Oct 7, 2024 29.00 29.00 28.48 28.60 28.60 6,900
Oct 4, 2024 29.03 29.43 29.03 29.43 29.43 4,400
Oct 3, 2024 28.92 29.42 28.47 28.47 28.47 7,600
Oct 2, 2024 29.01 29.14 28.65 28.65 28.65 4,400
Oct 1, 2024 29.21 30.02 28.32 28.91 28.91 38,600
Sep 30, 2024 29.63 30.19 29.18 29.90 29.90 7,100
Sep 27, 2024 28.85 29.23 28.85 29.23 29.23 5,100
Sep 26, 2024 30.20 30.24 28.53 28.85 28.85 20,500
Sep 25, 2024 29.78 29.89 29.31 29.89 29.89 5,800
Sep 24, 2024 29.60 30.23 29.60 30.14 30.14 6,900
Sep 23, 2024 29.95 30.04 29.61 30.00 30.00 4,500
Sep 20, 2024 30.80 30.99 30.24 30.31 30.31 39,000
Sep 19, 2024 30.20 30.80 29.19 30.76 30.76 12,300
Sep 18, 2024 29.65 30.32 29.56 29.82 29.82 12,500
Sep 17, 2024 29.59 30.14 29.50 29.93 29.93 11,400
Sep 16, 2024 30.38 30.38 29.35 29.60 29.60 7,100
Sep 13, 2024 29.53 30.50 29.53 30.50 30.50 6,000
Sep 12, 2024 28.39 29.35 28.39 29.35 29.35 7,300
Sep 11, 2024 28.48 28.72 27.82 28.47 28.47 7,800
Sep 10, 2024 28.60 28.99 28.24 28.72 28.72 8,600
Sep 9, 2024 29.38 29.97 28.45 28.51 28.51 27,300
Sep 6, 2024 28.39 29.25 28.23 29.07 29.07 12,900
Sep 5, 2024 29.32 29.32 28.05 28.46 28.46 13,600
Sep 4, 2024 28.56 28.56 28.49 28.49 28.49 2,600
Sep 3, 2024 28.35 28.35 28.35 28.35 28.35 5,300
Aug 30, 2024 30.00 30.70 29.36 30.20 30.20 3,700
Aug 29, 2024 30.04 30.33 29.71 30.05 30.05 5,400
Aug 28, 2024 29.96 30.07 29.63 29.65 29.65 5,600
Aug 27, 2024 30.00 30.17 29.65 30.17 30.17 5,100
Aug 26, 2024 30.18 30.98 30.18 30.47 30.47 4,700
Aug 23, 2024 27.47 30.62 27.47 30.62 30.62 19,800
Aug 22, 2024 29.01 29.55 28.83 29.22 29.22 6,300
Aug 21, 2024 29.02 29.39 29.02 29.17 29.17 4,700
Aug 20, 2024 29.23 29.53 28.42 29.07 29.07 44,100
Aug 19, 2024 28.83 29.88 28.42 29.65 29.65 6,800
Aug 16, 2024 28.91 29.24 28.22 28.43 28.43 14,100
Aug 15, 2024 29.35 29.68 28.70 29.16 29.16 7,600
Aug 14, 2024 28.90 28.92 28.61 28.68 28.68 12,200
Aug 13, 2024 27.48 29.12 27.48 29.10 29.10 6,500
Aug 12, 2024 28.19 28.33 27.64 27.96 27.96 10,300
Aug 9, 2024 27.11 28.65 27.11 28.27 28.27 10,400
Aug 8, 2024 27.02 27.42 26.99 27.42 27.42 8,700
Aug 7, 2024 27.45 28.27 26.71 26.71 26.71 6,700
Aug 6, 2024 27.12 27.62 26.92 27.10 27.10 19,400
Aug 5, 2024 27.02 27.48 26.60 26.89 26.89 12,400
Aug 2, 2024 28.08 29.83 27.76 28.44 28.44 17,200
Aug 1, 2024 30.39 30.40 28.41 28.85 28.85 11,900
Jul 31, 2024 31.25 31.82 30.98 31.78 31.78 17,300
Jul 30, 2024 30.76 31.87 30.44 31.78 31.78 7,200
Jul 29, 2024 31.39 31.39 30.75 30.75 30.75 3,500
Jul 26, 2024 32.02 32.38 31.36 31.81 31.81 11,300
Jul 25, 2024 32.00 33.37 31.56 31.90 31.90 30,800
Jul 24, 2024 32.34 32.69 31.27 31.38 31.38 9,200
Jul 23, 2024 31.31 32.25 31.25 32.20 32.20 22,700
Jul 22, 2024 30.48 31.95 30.48 31.95 31.95 9,600
Jul 19, 2024 31.07 31.07 29.65 30.76 30.76 6,300
Jul 18, 2024 31.34 31.34 30.73 31.07 31.07 9,200
Jul 17, 2024 31.50 31.60 30.45 31.29 31.29 22,000
Jul 16, 2024 30.55 31.97 30.55 31.83 31.83 25,100
Jul 15, 2024 30.69 30.99 28.21 30.65 30.65 13,800
Jul 12, 2024 30.40 30.87 30.00 30.40 30.40 15,300
Jul 11, 2024 29.00 30.25 27.51 30.25 30.25 19,400
Jul 10, 2024 29.06 29.21 27.99 28.83 28.83 6,900
Jul 9, 2024 27.98 29.20 27.98 28.32 28.32 8,500
Jul 8, 2024 28.87 29.08 27.86 28.15 28.15 7,500
Jul 5, 2024 30.77 30.77 28.46 28.55 28.55 29,200
Jul 3, 2024 30.26 30.49 30.26 30.49 30.49 1,400
Jul 2, 2024 29.32 30.61 28.65 30.27 30.27 7,100
Jul 1, 2024 28.80 29.44 28.80 29.15 29.15 9,700
Jun 28, 2024 28.25 28.28 27.84 28.28 28.28 65,600
Jun 27, 2024 28.19 28.28 27.80 28.23 28.23 6,900
Jun 26, 2024 28.11 28.28 27.87 28.00 28.00 12,100
Jun 25, 2024 28.07 28.98 28.07 28.45 28.45 11,400
Jun 24, 2024 28.71 28.81 28.60 28.67 28.67 4,100
Jun 21, 2024 28.84 28.88 28.14 28.50 28.50 20,900
Jun 20, 2024 28.59 29.50 28.08 28.90 28.90 30,700
Jun 18, 2024 29.68 30.29 28.44 28.67 28.67 12,900
Jun 17, 2024 30.31 30.31 29.78 29.98 29.98 3,700
Jun 14, 2024 29.76 29.91 29.67 29.81 29.81 9,600
Jun 13, 2024 29.88 30.01 29.60 29.76 29.76 6,800
Jun 12, 2024 29.74 30.11 29.69 30.00 30.00 12,600
Jun 11, 2024 29.14 29.21 28.53 29.21 29.21 7,300
Jun 10, 2024 29.21 29.31 29.10 29.31 29.31 3,900
Jun 7, 2024 29.30 29.53 29.21 29.21 29.21 4,900
Jun 6, 2024 29.33 29.81 28.97 29.28 29.28 7,400
Jun 5, 2024 29.25 30.10 28.97 29.99 29.99 23,200
Jun 4, 2024 29.51 30.09 28.74 28.74 28.74 21,300
Jun 3, 2024 31.34 31.34 29.26 29.59 29.59 19,100
May 31, 2024 30.25 30.99 29.67 30.76 30.76 8,400
May 30, 2024 29.40 30.39 29.07 29.70 29.70 31,300
May 29, 2024 29.32 29.91 28.24 29.00 29.00 37,400
May 28, 2024 30.53 31.58 29.23 29.86 29.86 36,700
May 24, 2024 0.73 Dividend
May 24, 2024 29.45 30.90 28.22 30.60 30.60 33,900
May 23, 2024 31.57 31.57 29.73 29.80 29.07 19,800
May 22, 2024 31.22 31.77 30.88 31.05 30.29 23,800
May 21, 2024 30.40 31.39 30.23 31.11 30.35 18,400
May 20, 2024 30.90 31.95 30.32 30.32 29.58 6,800
May 17, 2024 32.00 32.00 31.29 31.79 31.01 5,900
May 16, 2024 31.62 32.00 31.62 31.77 30.99 7,800
May 15, 2024 31.10 32.00 31.10 32.00 31.22 6,900
May 14, 2024 30.28 31.19 29.53 30.88 30.12 16,900
May 13, 2024 30.06 30.69 30.06 30.24 29.50 6,100
May 10, 2024 29.98 30.60 29.60 30.26 29.52 42,000
May 9, 2024 28.88 30.45 28.73 30.32 29.58 13,800
May 8, 2024 27.78 29.56 27.78 29.13 28.42 18,200
May 7, 2024 27.16 28.59 27.01 28.10 27.41 69,400
May 6, 2024 27.32 28.22 26.87 26.99 26.33 74,000
May 3, 2024 28.60 28.60 27.15 27.57 26.89 12,700
May 2, 2024 27.84 27.84 27.30 27.49 26.82 12,400
May 1, 2024 26.50 28.09 26.50 27.93 27.25 26,100
Apr 30, 2024 26.64 27.15 26.64 26.81 26.15 5,500
Apr 29, 2024 26.80 27.16 26.51 27.16 26.49 7,000
Apr 26, 2024 28.50 28.50 26.68 27.15 26.48 11,000
Apr 25, 2024 28.24 28.69 27.90 27.90 27.22 10,000
Apr 24, 2024 29.56 29.56 28.47 29.00 28.29 7,200
Apr 23, 2024 29.55 30.16 29.28 29.92 29.19 3,900
Apr 22, 2024 28.41 30.10 28.30 30.10 29.36 5,400
Apr 19, 2024 27.52 28.68 27.52 28.68 27.98 12,900
Apr 18, 2024 28.80 28.80 27.60 27.87 27.19 11,000
Apr 17, 2024 28.00 29.11 27.52 28.90 28.19 10,800
Apr 16, 2024 27.81 28.30 27.56 28.01 27.32 9,200
Apr 15, 2024 29.22 29.31 27.99 28.22 27.53 15,900
Apr 12, 2024 30.04 30.18 29.01 29.05 28.34 7,900
Apr 11, 2024 29.80 30.88 29.45 30.60 29.85 6,500
Apr 10, 2024 30.08 30.31 29.30 30.25 29.51 10,900
Apr 9, 2024 31.52 31.52 31.15 31.15 30.39 3,900
Apr 8, 2024 30.85 32.07 30.85 31.63 30.86 4,500
Apr 5, 2024 31.81 32.00 31.30 31.30 30.53 5,500
Apr 4, 2024 33.13 33.13 32.02 32.05 31.26 5,500
Apr 3, 2024 32.89 33.34 32.21 32.31 31.52 10,500
Apr 2, 2024 34.15 34.15 31.95 33.00 32.19 9,200
Apr 1, 2024 33.24 35.00 32.59 34.60 33.75 30,600
Mar 28, 2024 33.21 33.41 32.74 33.41 32.59 9,100
Mar 27, 2024 32.99 33.68 32.77 33.60 32.78 9,800
Mar 26, 2024 33.81 33.81 32.90 33.00 32.19 6,200
Mar 25, 2024 33.07 33.45 33.00 33.05 32.24 7,300
Mar 22, 2024 33.66 33.76 33.25 33.25 32.44 6,800
Mar 21, 2024 33.53 34.12 33.42 34.11 33.27 9,900
Mar 20, 2024 32.82 33.50 32.51 33.50 32.68 11,000
Mar 19, 2024 33.12 33.41 32.85 33.41 32.59 9,900
Mar 18, 2024 32.30 33.65 32.30 33.59 32.77 6,700
Mar 15, 2024 32.20 33.57 31.98 33.22 32.41 38,300
Mar 14, 2024 33.99 33.99 32.84 32.90 32.09 7,900
Mar 13, 2024 33.53 33.97 33.52 33.78 32.95 7,600
Mar 12, 2024 32.97 33.54 32.75 33.36 32.54 7,100
Mar 11, 2024 33.74 34.23 33.03 33.19 32.38 25,600
Mar 8, 2024 34.13 34.24 33.75 34.00 33.17 4,700
Mar 7, 2024 33.20 33.49 33.16 33.49 32.67 6,800
Mar 6, 2024 34.24 34.24 33.19 33.21 32.40 5,800
Mar 5, 2024 33.45 34.24 32.19 34.24 33.40 11,100
Mar 4, 2024 30.78 33.79 30.54 33.52 32.70 29,700
Mar 1, 2024 30.90 31.01 30.50 31.01 30.25 7,200
Feb 29, 2024 31.27 31.27 30.73 31.27 30.50 5,700
Feb 28, 2024 30.50 31.50 30.50 30.55 29.80 4,400
Feb 27, 2024 31.25 31.30 30.75 30.78 30.03 6,200
Feb 26, 2024 31.11 31.79 31.04 31.21 30.45 5,000
Feb 23, 2024 32.11 32.11 31.22 31.57 30.80 4,700
Feb 22, 2024 30.55 31.43 30.55 31.38 30.61 6,800
Feb 21, 2024 30.64 31.37 30.64 30.82 30.07 5,100
Feb 20, 2024 32.40 32.40 30.13 30.97 30.21 30,400
Feb 16, 2024 32.96 33.30 31.67 32.70 31.90 10,400
Feb 15, 2024 32.16 34.00 30.75 33.73 32.90 7,000
Feb 14, 2024 29.56 31.13 29.56 31.13 30.37 6,000
Feb 13, 2024 31.62 31.62 29.38 29.39 28.67 13,700
Feb 12, 2024 29.76 33.19 29.76 32.51 31.71 32,100
Feb 9, 2024 30.02 30.02 29.48 30.00 29.27 4,600
Feb 8, 2024 29.00 29.27 28.89 29.27 28.55 6,300
Feb 7, 2024 29.45 30.42 28.50 29.17 28.46 9,700
Feb 6, 2024 28.66 29.94 28.50 29.44 28.72 11,200
Feb 5, 2024 31.03 33.12 28.12 29.00 28.29 28,900
Feb 2, 2024 30.60 31.76 30.60 31.01 30.25 8,500
Feb 1, 2024 31.04 31.31 30.10 30.68 29.93 13,500
Jan 31, 2024 33.44 33.84 32.26 32.26 31.47 7,900
Jan 30, 2024 33.77 33.81 33.36 33.66 32.84 5,200
Jan 29, 2024 31.54 34.51 31.53 33.75 32.92 32,000
Jan 26, 2024 32.17 32.17 31.28 31.75 30.97 14,500
Jan 25, 2024 32.23 32.49 31.69 31.88 31.10 6,300
Jan 24, 2024 32.23 32.23 31.59 31.83 31.05 6,100
Jan 23, 2024 32.61 32.61 31.90 32.22 31.43 10,300
Jan 22, 2024 32.18 32.59 32.18 32.31 31.52 27,100
Jan 19, 2024 32.70 33.35 31.92 32.38 31.59 61,200
Jan 18, 2024 32.72 33.36 32.40 32.71 31.91 12,500
Jan 17, 2024 31.75 32.72 31.65 32.72 31.92 23,600
Jan 16, 2024 31.58 31.90 31.30 31.75 30.97 14,000
Jan 12, 2024 31.85 32.25 31.56 31.62 30.85 17,700
Jan 11, 2024 31.80 32.02 31.40 31.79 31.01 11,200
Jan 10, 2024 31.88 32.29 31.33 31.45 30.68 8,900
Jan 9, 2024 32.70 32.99 32.00 32.17 31.38 16,700
Jan 8, 2024 33.28 33.44 32.63 32.82 32.02 16,700
Jan 5, 2024 32.51 33.30 32.51 33.01 32.20 36,500
Jan 4, 2024 32.65 32.97 32.35 32.70 31.90 17,600
Jan 3, 2024 33.16 33.50 32.42 32.65 31.85 15,400
Jan 2, 2024 31.92 33.63 31.92 33.15 32.34 18,400
Dec 29, 2023 33.50 33.50 32.35 32.35 31.56 5,800
Dec 28, 2023 33.67 33.67 33.27 33.27 32.45 6,000
Dec 27, 2023 33.70 33.78 32.86 33.57 32.75 21,700
Dec 26, 2023 33.30 33.95 33.30 33.60 32.78 41,100
Dec 22, 2023 34.69 34.69 33.48 33.70 32.87 19,800
Dec 21, 2023 33.25 34.62 33.25 33.64 32.82 14,300
Dec 20, 2023 34.52 35.54 33.81 34.00 33.17 23,900
Dec 19, 2023 35.05 35.93 34.57 34.81 33.96 17,400
Dec 18, 2023 36.48 36.49 34.60 35.08 34.22 40,400
Dec 15, 2023 32.50 37.00 32.10 36.52 35.63 112,500
Dec 14, 2023 31.43 32.46 30.29 32.14 31.35 30,700
Dec 13, 2023 29.36 31.25 29.35 30.76 30.01 42,200
Dec 12, 2023 29.47 29.67 29.06 29.36 28.64 15,600
Dec 11, 2023 28.78 29.88 28.73 29.21 28.49 20,200
Dec 8, 2023 28.02 29.47 28.02 28.90 28.19 11,700
Dec 7, 2023 26.98 28.48 26.98 28.48 27.78 14,300
Dec 6, 2023 27.25 27.74 27.09 27.35 26.68 52,100
Dec 5, 2023 27.30 27.68 26.36 27.25 26.58 9,400
Dec 4, 2023 27.63 28.28 27.16 27.72 27.04 11,500
Dec 1, 2023 27.10 28.75 26.63 27.63 26.95 18,000
Nov 30, 2023 25.91 27.07 25.91 27.04 26.38 8,700
Nov 29, 2023 26.43 26.51 26.03 26.21 25.57 5,900
Nov 28, 2023 26.45 26.72 25.18 26.01 25.37 21,600
Nov 27, 2023 26.15 26.88 26.15 26.60 25.95 9,800
Nov 24, 2023 27.00 27.30 26.50 26.79 26.13 5,000
Nov 22, 2023 26.60 26.83 26.60 26.83 26.17 6,200
Nov 21, 2023 26.46 27.60 26.46 26.63 25.98 13,700
Nov 20, 2023 27.08 27.29 26.75 27.09 26.43 10,400
Nov 17, 2023 0.78 Dividend
Nov 17, 2023 27.39 27.55 26.06 27.43 26.76 15,400
Nov 16, 2023 27.29 27.45 26.80 27.43 26.00 8,300
Nov 15, 2023 27.98 27.98 27.29 27.45 26.02 18,400
Nov 14, 2023 26.19 27.90 25.80 27.90 26.44 17,600
Nov 13, 2023 25.45 26.17 25.45 25.57 24.23 7,100
Nov 10, 2023 24.78 25.50 24.78 25.48 24.15 7,200
Nov 9, 2023 26.08 26.08 24.78 25.09 23.78 8,700
Nov 8, 2023 25.26 25.38 24.46 25.05 23.74 7,900
Nov 7, 2023 24.55 24.93 24.50 24.93 23.63 6,700
Nov 6, 2023 24.53 25.10 24.08 24.73 23.44 12,900
Nov 3, 2023 24.40 24.89 24.08 24.85 23.55 18,600
Nov 2, 2023 23.13 24.33 23.13 24.08 22.82 8,800
Nov 1, 2023 23.60 23.74 23.23 23.23 22.02 11,800
Oct 31, 2023 23.45 23.90 22.79 23.50 22.27 7,900
Oct 30, 2023 23.93 23.93 23.37 23.49 22.26 8,100
Oct 27, 2023 22.99 24.20 22.93 23.62 22.39 21,600
Oct 26, 2023 23.00 23.31 23.00 23.30 22.08 3,800
Oct 25, 2023 23.07 23.28 22.38 22.94 21.74 12,200
Oct 24, 2023 23.43 23.43 22.31 22.88 21.68 6,000
Oct 23, 2023 22.89 22.91 22.28 22.72 21.53 21,900
Oct 20, 2023 23.17 23.27 22.66 22.77 21.58 21,200
Oct 19, 2023 23.34 23.37 23.01 23.05 21.85 13,100

Related Tickers