National Bankshares Inc (NKSH) Historical Stock Data
31.04 ↓0.32 (-1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NKSH is up 0.27% a day on average. There have been 19 days where National Bankshares Inc closed green and 11 days where NKSH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 31.11 | 31.04 | ↓$0.07 (-0.21%) | 30.73 | 31.19 | 5.29K |
| 2024-11-19 | 30.60 | 31.36 | ↑$0.76 (2.48%) | 30.44 | 31.36 | 7.39K |
| 2024-11-18 | 31.63 | 30.78 | ↓$0.84 (-2.67%) | 30.54 | 31.71 | 20.34K |
| 2024-11-15 | 31.02 | 31.79 | ↑$0.77 (2.48%) | 30.69 | 31.96 | 11.41K |
| 2024-11-14 | 31.81 | 30.89 | ↓$0.92 (-2.89%) | 30.31 | 31.81 | 25.06K |
| 2024-11-13 | 31.75 | 31.30 | ↓$0.45 (-1.42%) | 31.30 | 32.11 | 7.55K |
| 2024-11-12 | 31.89 | 31.74 | ↓$0.15 (-0.47%) | 31.20 | 32.39 | 8.62K |
| 2024-11-11 | 31.76 | 31.99 | ↑$0.23 (0.72%) | 31.57 | 32.00 | 9.82K |
| 2024-11-08 | 31.00 | 31.71 | ↑$0.71 (2.29%) | 30.95 | 32.34 | 21.67K |
| 2024-11-07 | 30.81 | 31.17 | ↑$0.36 (1.17%) | 30.81 | 31.31 | 11.88K |
| 2024-11-06 | 30.50 | 31.10 | ↑$0.60 (1.97%) | 30.50 | 32.89 | 38.73K |
| 2024-11-05 | 29.74 | 30.00 | ↑$0.26 (0.87%) | 29.02 | 30.00 | 8.10K |
| 2024-11-04 | 29.08 | 29.20 | ↑$0.12 (0.41%) | 28.96 | 29.65 | 11.53K |
| 2024-11-01 | 29.04 | 29.27 | ↑$0.23 (0.79%) | 28.58 | 29.45 | 10.26K |
| 2024-10-31 | 29.71 | 28.58 | ↓$1.13 (-3.80%) | 28.51 | 29.97 | 8.14K |
| 2024-10-30 | 30.05 | 30.08 | ↑$0.03 (0.10%) | 30.05 | 30.25 | 3.46K |
| 2024-10-29 | 30.01 | 30.24 | ↑$0.23 (0.77%) | 30.01 | 30.24 | 3.93K |
| 2024-10-28 | 29.44 | 30.00 | ↑$0.57 (1.92%) | 29.44 | 30.00 | 4.74K |
| 2024-10-25 | 29.97 | 28.75 | ↓$1.22 (-4.06%) | 28.73 | 29.97 | 5.49K |
| 2024-10-24 | 29.68 | 30.08 | ↑$0.40 (1.35%) | 29.26 | 30.08 | 3.29K |
| 2024-10-23 | 29.90 | 29.93 | ↑$0.03 (0.10%) | 29.45 | 29.95 | 12K |
| 2024-10-22 | 29.77 | 29.99 | ↑$0.22 (0.74%) | 29.01 | 29.99 | 4.82K |
| 2024-10-21 | 30.06 | 29.12 | ↓$0.94 (-3.13%) | 29.12 | 30.06 | 6.03K |
| 2024-10-18 | 30.48 | 30.04 | ↓$0.44 (-1.44%) | 30.04 | 30.52 | 5.42K |
| 2024-10-17 | 30.70 | 30.29 | ↓$0.41 (-1.34%) | 29.95 | 30.70 | 10.75K |
| 2024-10-16 | 30.04 | 31.00 | ↑$0.96 (3.20%) | 30.04 | 31.44 | 14.43K |
| 2024-10-15 | 29.64 | 30.21 | ↑$0.57 (1.92%) | 29.64 | 30.59 | 8.45K |
| 2024-10-14 | 28.28 | 29.60 | ↑$1.32 (4.67%) | 28.28 | 29.70 | 9.55K |
| 2024-10-11 | 30.24 | 29.31 | ↓$0.93 (-3.08%) | 29.10 | 30.34 | 18.06K |
| 2024-10-10 | 28.48 | 29.80 | ↑$1.32 (4.63%) | 28.01 | 29.99 | 17.90K |
Create an account or log in to view more rows.
$NKSH pressure
$NKSH love when bulls come out
$NKSH let’s buy NOW!!!
$NKSH money comes and goes but your story stays with you the rest of your life. Apes for life ??
$NKSH bull trap confirmed
$NKSH watch this fly!!!!
$NKSH just waiting ….
$NKSH Hedgies
we aren't going anywhere!
$NKSH Stair stepping nicely
$NKSH the catalyst we need !