NSTS Bancorp Inc (NSTS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 3.87931034483 | 11.6 | 12.05 | 11.6 | 1838 | 11.99901088 | CS |
| 4 | 0.23 | 1.94585448393 | 11.82 | 12.05 | 11.2445 | 2188 | 11.8135692 | CS |
| 12 | 0.91 | 8.16876122083 | 11.14 | 12.05 | 10.92 | 4720 | 11.42004162 | CS |
| 26 | 1.83 | 17.9060665362 | 10.22 | 12.05 | 9.37 | 6050 | 10.7431468 | CS |
| 52 | 2.35 | 24.2268041237 | 9.7 | 12.05 | 9.35 | 4941 | 10.32966574 | CS |
| 156 | -0.27 | -2.19155844156 | 12.32 | 12.58 | 8.25 | 7258 | 10.60513892 | CS |
| 260 | -0.7 | -5.49019607843 | 12.75 | 12.9 | 8.25 | 9942 | 11.13350544 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 12.05 | 0 | 0.00 | 11.94 | 12.05 | 11.94 | 17703 |
| 1738193700 | 12.05 | 0.23 | 1.95 | 11.81 | 12.05 | 11.8 | 5421 |
| 1738107300 | 11.82 | -0.17 | -1.42 | 11.82 | 11.82 | 11.82 | 1422 |
| 1738020900 | 11.99 | 0.19 | 1.61 | 12.05 | 12.05 | 11.9 | 416 |
| 1737761700 | 11.8 | 0.16 | 1.37 | 11.6 | 11.98 | 11.6 | 91 |
| 1737675300 | 11.64 | 0 | 0.00 | 11.64 | 11.64 | 11.64 | 0 |
| 1737588900 | 11.64 | -0.34 | -2.84 | 11.87 | 11.95 | 11.64 | 1334 |
| 1737502500 | 11.98 | -0.02 | -0.17 | 12 | 12 | 11.98 | 799 |
| 1737156900 | 12 | -0.05 | -0.41 | 12.05 | 12.05 | 12 | 385 |
| 1737070500 | 12.05 | 0.57 | 4.97 | 11.5 | 12.05 | 11.5 | 4043 |
| 1736984100 | 11.48 | 0.11 | 1.01 | 11.41 | 11.5 | 11.3829 | 3498 |
| 1736897700 | 11.3656 | 0.06 | 0.54 | 11.41 | 11.41 | 11.3656 | 282 |
| 1736811300 | 11.305 | 0 | 0.00 | 11.4 | 11.4 | 11.305 | 213 |
| 1736552100 | 11.305 | -0.2 | -1.70 | 11.49 | 11.5 | 11.3 | 3035 |
| 1736379300 | 11.5 | 0 | 0.00 | 11.38 | 11.5 | 11.3 | 1039 |
| 1736292900 | 11.5 | -0.55 | -4.56 | 11.4401 | 11.5 | 11.2445 | 4287 |
| 1736206500 | 12.05 | 0.05 | 0.42 | 11.97 | 12.05 | 11.97 | 9465 |
| 1735947300 | 12 | 0.05 | 0.42 | 11.98 | 12 | 11.98 | 505 |
| 1735860900 | 11.95 | 0.15 | 1.27 | 11.82 | 11.95 | 11.82 | 438 |
| 1735688100 | 11.8 | 0.07 | 0.60 | 11.61 | 11.8 | 11.6 | 615 |
| 1735601700 | 11.73 | -0.06 | -0.51 | 11.638 | 11.7504 | 11.638 | 1279 |
| 1735342500 | 11.79 | 0.04 | 0.34 | 11.79 | 11.79 | 11.79 | 409 |
| 1735256100 | 11.75 | 0.18 | 1.56 | 11.62 | 11.75 | 11.62 | 875 |
| 1735077840 | 11.57 | -0.04 | -0.34 | 11.59 | 11.75 | 11.5 | 387 |
| 1734996900 | 11.61 | -0.28 | -2.35 | 11.74 | 11.8 | 11.6 | 2547 |
| 1734737700 | 11.89 | 0.59 | 5.22 | 11.34 | 11.89 | 11.32 | 39707 |
| 1734651300 | 11.3 | -0.05 | -0.44 | 11.3 | 11.37 | 11.26 | 4782 |
| 1734564900 | 11.35 | 0 | 0.00 | 11.34 | 11.38 | 11.34 | 6122 |
| 1734478500 | 11.35 | 0 | 0.00 | 11.3255 | 11.42 | 11.31 | 2496 |
| 1734392100 | 11.35 | 0.05 | 0.44 | 11.3 | 11.35 | 11.21 | 3499 |
| 1734132900 | 11.3 | -0.09 | -0.79 | 11.35 | 11.4 | 11.3 | 18505 |
| 1734046500 | 11.39 | 0.13 | 1.15 | 11.2904 | 11.39 | 11.28 | 5458 |
| 1733960100 | 11.26 | 0.06 | 0.54 | 11.2 | 11.3801 | 11.2 | 4574 |
| 1733873700 | 11.2 | -0.23 | -2.01 | 11.2401 | 11.28 | 11.2 | 1317 |
| 1733787300 | 11.43 | 0.22 | 1.96 | 11.2 | 11.43 | 11.2 | 2838 |
| 1733528100 | 11.21 | -0.01 | -0.09 | 11.2101 | 11.24 | 11.2 | 4568 |
| 1733441700 | 11.22 | 0.03 | 0.27 | 11.15 | 11.24 | 11.15 | 87 |
| 1733355300 | 11.19 | -0.04 | -0.36 | 11.06 | 11.19 | 11.05 | 1129 |
| 1733268900 | 11.23 | -0.08 | -0.71 | 11.22 | 11.23 | 11.21 | 3599 |
| 1733182500 | 11.31 | 0.12 | 1.07 | 11.24 | 11.31 | 11.15 | 8828 |
| 1732917840 | 11.19 | -0.01 | -0.09 | 11.19 | 11.19 | 11.18 | 2883 |
| 1732750500 | 11.1999 | -0.08 | -0.71 | 11.27 | 11.27 | 11.137 | 1349 |
| 1732664100 | 11.28 | 0.17 | 1.53 | 11.08 | 11.31 | 11.02 | 20297 |
| 1732577700 | 11.11 | -0.13 | -1.16 | 11.23 | 11.23 | 11.06 | 12269 |
| 1732318500 | 11.24 | 0.05 | 0.45 | 11.2 | 11.24 | 11.13 | 6617 |
| 1732232100 | 11.19 | 0 | 0.00 | 11.22 | 11.22 | 11.1656 | 5855 |
| 1732145700 | 11.19 | -0.01 | -0.09 | 11.1 | 11.2 | 11.1 | 8329 |
| 1732059300 | 11.2 | 0.1 | 0.90 | 11.16 | 11.2 | 11.11 | 1208 |
| 1731972900 | 11.1 | -0.07 | -0.63 | 11.03 | 11.19 | 11.03 | 20436 |
| 1731713700 | 11.17 | 0.01 | 0.05 | 11.19 | 11.22 | 11.17 | 4281 |
| 1731627300 | 11.1639 | 0.08 | 0.73 | 11.1368 | 11.1899 | 11.08 | 7313 |
| 1731540900 | 11.0828 | -0.07 | -0.60 | 11.14 | 11.16 | 11.0828 | 2827 |
| 1731454500 | 11.15 | 0.15 | 1.36 | 11 | 11.15 | 11 | 3186 |
| 1731368100 | 11 | 0.05 | 0.46 | 11.13 | 11.13 | 11 | 103 |
| 1731108900 | 10.95 | 0.03 | 0.27 | 10.94 | 10.95 | 10.94 | 1221 |
| 1731022500 | 10.92 | -0.13 | -1.18 | 11.0717 | 11.14 | 10.92 | 3486 |
| 1730936100 | 11.05 | 0.13 | 1.19 | 11.04 | 11.110237 | 10.98 | 1293 |
| 1730849700 | 10.92 | -0.15 | -1.38 | 11.0649 | 11.0649 | 10.92 | 13608 |
| 1730763300 | 11.0732 | -0.11 | -0.96 | 11.19 | 11.19 | 11.0732 | 13338 |
| 1730500500 | 11.18 | -0.01 | -0.09 | 11.09 | 11.18 | 11.09 | 3673 |
| 1730414100 | 11.19 | 0.17 | 1.54 | 11.02 | 11.19 | 10.95 | 6581 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
