National Bankshares Inc (NKSH)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.5669 | -14.3028499843 | 31.93 | 31.93 | 26.6 | 15642 | 28.66302161 | CS |
| 4 | -1.1969 | -4.19082633053 | 28.56 | 33.3675 | 26.6 | 14524 | 30.59207309 | CS |
| 12 | -4.0369 | -12.8563694268 | 31.4 | 33.3675 | 26.6 | 14083 | 29.94740243 | CS |
| 26 | -2.0869 | -7.08624787776 | 29.45 | 35 | 26.5 | 13480 | 30.29171823 | CS |
| 52 | -2.5269 | -8.45399799264 | 29.89 | 37 | 22.28 | 15053 | 29.36530573 | CS |
| 156 | -10.1269 | -27.0122699387 | 37.49 | 43.78 | 22.28 | 12480 | 32.49730667 | CS |
| 260 | -6.6469 | -19.5439576595 | 34.01 | 48.8156 | 22.28 | 13671 | 33.0832647 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722983700 | 27.1 | 0.21 | 0.78 | 27.12 | 27.6198 | 26.7 | 19372 |
| 1722897300 | 26.89 | -1.55 | -5.45 | 27.12 | 28.14 | 26.6 | 11935 |
| 1722638100 | 28.44 | -0.41 | -1.42 | 27.76 | 29.834 | 27.7 | 14334 |
| 1722551700 | 28.85 | -2.93 | -9.22 | 31.62 | 31.62 | 28.41 | 11938 |
| 1722465300 | 31.78 | 0 | 0.00 | 31.93 | 31.93 | 30.9801 | 17288 |
| 1722378900 | 31.78 | 1.03 | 3.35 | 30.76 | 31.865 | 30.44 | 7197 |
| 1722292500 | 30.75 | -1.06 | -3.33 | 31.84 | 31.84 | 30.75 | 3510 |
| 1722033300 | 31.81 | -0.09 | -0.28 | 32.479999 | 32.479999 | 31.358 | 11273 |
| 1721946900 | 31.9 | 0.52 | 1.66 | 32.229999 | 33.3675 | 31.56 | 30730 |
| 1721860500 | 31.38 | -0.82 | -2.55 | 31.94 | 32.689999 | 31.27 | 9241 |
| 1721774100 | 32.2 | 0.78 | 2.48 | 31.78 | 32.2501 | 31.25 | 22720 |
| 1721687700 | 31.42 | 0.66 | 2.15 | 30.96 | 31.42 | 30.45 | 5395 |
| 1721428500 | 30.76 | -0.31 | -1.00 | 30.82 | 30.9 | 29.6539 | 5365 |
| 1721342100 | 31.07 | -0.22 | -0.70 | 31.34 | 31.34 | 30.7 | 9239 |
| 1721255700 | 31.29 | -0.54 | -1.70 | 31.65 | 31.65 | 30.45 | 21805 |
| 1721169300 | 31.83 | 1.18 | 3.85 | 30.55 | 31.97 | 30.55 | 25113 |
| 1721082900 | 30.65 | 0.25 | 0.82 | 30.69 | 31.14 | 28.21 | 13817 |
| 1720823700 | 30.4 | 0.15 | 0.50 | 30.4 | 30.9 | 30 | 15251 |
| 1720737300 | 30.25 | 1.42 | 4.93 | 29 | 30.25 | 27.5101 | 19332 |
| 1720650900 | 28.83 | 0.51 | 1.80 | 28.56 | 29.21 | 27.99 | 6920 |
| 1720564500 | 28.32 | 0.17 | 0.60 | 27.98 | 29.2 | 27.98 | 8541 |
| 1720478100 | 28.15 | -0.4 | -1.40 | 28.7 | 29.0761 | 27.86 | 7497 |
| 1720218900 | 28.55 | -1.94 | -6.36 | 30.77 | 30.77 | 28.46 | 29166 |
| 1720040640 | 30.49 | 0.22 | 0.73 | 30.6 | 30.61 | 30.255 | 1398 |
| 1719959700 | 30.27 | 1.12 | 3.84 | 29.32 | 30.61 | 28.65 | 7123 |
| 1719873300 | 29.15 | 0.87 | 3.08 | 28.54 | 29.435 | 28.54 | 9714 |
| 1719614100 | 28.28 | 0.05 | 0.18 | 28.25 | 28.28 | 27.8401 | 65648 |
| 1719527700 | 28.23 | 0.23 | 0.82 | 28.19 | 28.54 | 27.799 | 6890 |
| 1719441300 | 28 | -0.45 | -1.58 | 28.14 | 28.28 | 27.87 | 12095 |
| 1719354900 | 28.45 | -0.22 | -0.77 | 28.53 | 29.05 | 28.0701 | 11405 |
| 1719268500 | 28.67 | 0.17 | 0.60 | 28.5 | 28.8117 | 28.41 | 4101 |
| 1719009300 | 28.5 | -0.4 | -1.38 | 28.84 | 28.875 | 28.14 | 20907 |
| 1718922900 | 28.9 | 0.23 | 0.80 | 28.59 | 29.5 | 28.075 | 30651 |
| 1718750100 | 28.67 | -1.31 | -4.37 | 29.68 | 30.35 | 28.44 | 12941 |
| 1718663700 | 29.98 | 0.17 | 0.57 | 29.6 | 30.31 | 29.6 | 3709 |
| 1718404500 | 29.81 | 0.05 | 0.17 | 29.31 | 29.9074 | 29.1 | 9579 |
| 1718318100 | 29.76 | -0.24 | -0.80 | 29.86 | 30.01 | 29.6 | 6808 |
| 1718231700 | 30 | 0.79 | 2.70 | 29.86 | 30.13 | 29.69 | 12447 |
| 1718145300 | 29.21 | -0.1 | -0.34 | 29.1 | 29.21 | 28.53 | 7296 |
| 1718058900 | 29.31 | 0.1 | 0.34 | 29.17 | 29.31 | 29.095 | 3910 |
| 1717799700 | 29.21 | -0.07 | -0.24 | 29.4 | 29.5302 | 29.21 | 3576 |
| 1717713300 | 29.28 | -0.71 | -2.37 | 29.74 | 29.81 | 28.9701 | 7440 |
| 1717626900 | 29.99 | 1.25 | 4.35 | 29 | 30.1 | 28.62 | 23238 |
| 1717540500 | 28.74 | -0.85 | -2.87 | 29.39 | 30.085 | 28.74 | 21309 |
| 1717454100 | 29.59 | -1.17 | -3.80 | 31.34 | 31.34 | 29.26 | 19077 |
| 1717194900 | 30.76 | 1.06 | 3.57 | 30.25 | 30.99 | 29.67 | 8426 |
| 1717108500 | 29.7 | 0.7 | 2.41 | 29.4 | 30.385 | 29.07 | 31253 |
| 1717022100 | 29 | -0.86 | -2.88 | 29.32 | 29.91 | 28.24 | 37379 |
| 1716935700 | 29.86 | -0.74 | -2.42 | 30.53 | 31.53 | 29.695 | 16745 |
| 1716590100 | 30.6 | 0.8 | 2.68 | 29.45 | 30.9 | 28.215 | 33935 |
| 1716503700 | 29.8 | -1.25 | -4.03 | 31.57 | 31.57 | 29.725 | 19732 |
| 1716417300 | 31.05 | -0.06 | -0.19 | 30.96 | 31.772 | 30.8837 | 23763 |
| 1716330900 | 31.11 | 0.79 | 2.61 | 30.24 | 31.39 | 30.2253 | 18385 |
| 1716244500 | 30.32 | -1.47 | -4.62 | 31.63 | 31.95 | 30.32 | 6814 |
| 1715985300 | 31.79 | 0.02 | 0.06 | 31.77 | 32 | 31.29 | 5937 |
| 1715898900 | 31.77 | -0.23 | -0.72 | 31.62 | 32 | 31.32 | 7834 |
| 1715812500 | 32 | 1.12 | 3.63 | 31.4 | 32 | 31.1 | 6920 |
| 1715726100 | 30.88 | 0.64 | 2.12 | 30.72 | 31.19 | 29.5301 | 16874 |
| 1715639700 | 30.24 | -0.02 | -0.07 | 30.32 | 30.69 | 30.06 | 6116 |
| 1715380500 | 30.26 | -0.06 | -0.20 | 30.71 | 30.71 | 29.6013 | 41975 |
| 1715294100 | 30.32 | 1.19 | 4.09 | 29.38 | 30.45 | 28.7301 | 13820 |
| 1715207700 | 29.13 | 1.03 | 3.67 | 27.75 | 29.56 | 27.54 | 18156 |
| 1715121300 | 28.1 | 1.11 | 4.11 | 27.02 | 28.59 | 27 | 69375 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
