National Bankshares Inc (NKSH)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 2.74140752864 | 24.44 | 26.77 | 23.75 | 12866 | 24.46047985 | CS |
| 4 | -1.93 | -7.1375739645 | 27.04 | 27.97 | 23.75 | 13338 | 25.6546538 | CS |
| 12 | -5.11 | -16.9093315685 | 30.22 | 30.75 | 23.75 | 9633 | 26.97654653 | CS |
| 26 | -5.59 | -18.2084690554 | 30.7 | 32.89 | 23.75 | 11251 | 28.85325877 | CS |
| 52 | -3.19 | -11.2720848057 | 28.3 | 33.3675 | 23.75 | 12619 | 29.13069789 | CS |
| 156 | -10.06 | -28.6039237987 | 35.17 | 43.78 | 22.28 | 13218 | 31.18411405 | CS |
| 260 | -3.33 | -11.7088607595 | 28.44 | 43.78 | 22.28 | 13795 | 32.11464261 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 25.11 | 0.2 | 0.80 | 24.91 | 25.3881 | 24.91 | 12065 |
| 1744842900 | 24.91 | -0.09 | -0.36 | 24.97 | 25.39 | 24.51 | 6926 |
| 1744756500 | 25 | 0.13 | 0.52 | 24.7 | 25.7 | 24.7 | 6953 |
| 1744670100 | 24.87 | 0.44 | 1.80 | 24.59 | 26.77 | 24.59 | 8125 |
| 1744410900 | 24.43 | 0.43 | 1.79 | 24.03 | 25.1399 | 23.75 | 21626 |
| 1744324500 | 24 | -0.76 | -3.07 | 24.44 | 24.955 | 23.865 | 20702 |
| 1744238100 | 24.76 | 0.03 | 0.12 | 24.64 | 25.59 | 24.26 | 25769 |
| 1744151700 | 24.73 | -2.14 | -7.96 | 27.25 | 27.25 | 24.63 | 23657 |
| 1744065300 | 26.87 | 1.49 | 5.87 | 24.64 | 26.87 | 24.64 | 12232 |
| 1743806100 | 25.38 | 0.16 | 0.63 | 24.14 | 25.42 | 24.1001 | 19602 |
| 1743719700 | 25.22 | -1.28 | -4.83 | 25.71 | 25.7387 | 25.2 | 15058 |
| 1743633300 | 26.5 | 0.49 | 1.88 | 25.88 | 26.5 | 25.5 | 13936 |
| 1743546900 | 26.01 | -0.62 | -2.33 | 26.51 | 26.65 | 26 | 13700 |
| 1743460500 | 26.63 | -0.45 | -1.66 | 26.75 | 27.1103 | 26 | 36681 |
| 1743201300 | 27.08 | -0.77 | -2.76 | 27.97 | 27.97 | 26.8847 | 3950 |
| 1743114900 | 27.85 | 0.97 | 3.61 | 27.02 | 27.85 | 27.02 | 4729 |
| 1743028500 | 26.88 | -0.13 | -0.48 | 26.76 | 27.9 | 26.76 | 5769 |
| 1742942100 | 27.01 | -0.64 | -2.31 | 27.75 | 27.84 | 27.01 | 4886 |
| 1742855700 | 27.65 | 0.37 | 1.36 | 27.51 | 27.77 | 27.27 | 3054 |
| 1742596500 | 27.28 | 0.18 | 0.66 | 26.92 | 27.28 | 26.89 | 14102 |
| 1742510100 | 27.1 | -0.03 | -0.11 | 27.04 | 27.5746 | 27 | 5308 |
| 1742423700 | 27.13 | 0 | 0.00 | 27.01 | 27.55 | 27.01 | 3516 |
| 1742337300 | 27.13 | -0.02 | -0.07 | 27 | 27.175 | 26.87 | 12570 |
| 1742250900 | 27.15 | 0.02 | 0.07 | 27.71 | 27.71 | 26.76 | 5207 |
| 1741991700 | 27.13 | 0.38 | 1.42 | 27 | 27.31 | 27 | 4317 |
| 1741905300 | 26.75 | -0.36 | -1.33 | 26.96 | 27.2456 | 26.75 | 7286 |
| 1741818900 | 27.11 | -0.57 | -2.06 | 27.21 | 27.63 | 27 | 9037 |
| 1741732500 | 27.68 | 0.36 | 1.32 | 26.99 | 27.68 | 26.99 | 6240 |
| 1741646100 | 27.32 | -0.18 | -0.65 | 27.46 | 27.46 | 27.1 | 5180 |
| 1741390500 | 27.5 | 0.12 | 0.44 | 27.35 | 27.615 | 27.2339 | 8413 |
| 1741304100 | 27.38 | -0.16 | -0.58 | 27.2 | 27.8089 | 27 | 6110 |
| 1741217700 | 27.54 | 0.17 | 0.62 | 27.3701 | 27.87 | 27.3 | 4692 |
| 1741131300 | 27.37 | -0.4 | -1.44 | 27.54 | 27.825 | 27 | 4988 |
| 1741044900 | 27.77 | -0.35 | -1.24 | 28.14 | 28.14 | 27.75 | 4880 |
| 1740785700 | 28.12 | 0.32 | 1.15 | 27.98 | 28.12 | 27.62 | 6249 |
| 1740699300 | 27.8 | 0.55 | 2.02 | 27.09 | 27.84 | 27.01 | 12622 |
| 1740612900 | 27.25 | -0.21 | -0.76 | 27.0124 | 27.63 | 26.75 | 18533 |
| 1740526500 | 27.46 | 0.18 | 0.66 | 27.6462 | 28.37 | 27.38 | 12702 |
| 1740440100 | 27.28 | -0.23 | -0.84 | 27.86 | 28 | 27.27 | 5886 |
| 1740180900 | 27.51 | -0.36 | -1.29 | 28.54 | 29 | 27.51 | 12871 |
| 1740094500 | 27.87 | -0.75 | -2.62 | 28.65 | 28.65 | 27.87 | 4209 |
| 1740008100 | 28.62 | -0.14 | -0.49 | 28.67 | 28.8 | 28.615 | 3544 |
| 1739921700 | 28.76 | 0.19 | 0.67 | 28.645 | 28.85 | 28.51 | 4118 |
| 1739576100 | 28.57 | -0.28 | -0.97 | 28.74 | 28.74 | 28.55 | 5946 |
| 1739489700 | 28.85 | 0.39 | 1.37 | 28.58 | 28.97 | 28.21 | 4290 |
| 1739403300 | 28.46 | -0.03 | -0.11 | 27.75 | 28.555 | 27.75 | 7058 |
| 1739316900 | 28.49 | -0.01 | -0.04 | 28.15 | 28.77 | 28.15 | 8871 |
| 1739230500 | 28.5 | 0.14 | 0.49 | 28.46 | 28.92 | 28.3501 | 5055 |
| 1738971300 | 28.36 | -0.64 | -2.21 | 28.74 | 28.75 | 28.2 | 7919 |
| 1738884900 | 29 | 0.05 | 0.17 | 28.98 | 29.09 | 28.28 | 5932 |
| 1738798500 | 28.95 | 0.07 | 0.24 | 29.1 | 29.9 | 28.4901 | 6072 |
| 1738712100 | 28.88 | 0.44 | 1.55 | 28.39 | 28.98 | 28.39 | 5375 |
| 1738625700 | 28.44 | -0.95 | -3.23 | 28.65 | 28.7316 | 27.6605 | 11818 |
| 1738366500 | 29.39 | -0.48 | -1.61 | 29.64 | 30.1987 | 29.072 | 11452 |
| 1738280100 | 29.87 | 0.37 | 1.25 | 29.57 | 30.48 | 29.57 | 8495 |
| 1738193700 | 29.5 | -0.5 | -1.67 | 30.23 | 30.23 | 29.28 | 5799 |
| 1738107300 | 30 | 0.29 | 0.98 | 29.65 | 30.75 | 29.45 | 10588 |
| 1738020900 | 29.71 | 0.37 | 1.26 | 29.14 | 29.75 | 29.14 | 15675 |
| 1737761700 | 29.34 | -0.47 | -1.56 | 30.22 | 30.23 | 29.08 | 8425 |
| 1737675300 | 29.805 | 0 | 0.00 | 29.805 | 29.805 | 29.805 | 0 |
| 1737588900 | 29.805 | -0.45 | -1.47 | 30.07 | 30.33 | 29.745 | 13081 |
| 1737502500 | 30.25 | 1.11 | 3.81 | 29.03 | 30.68 | 29.03 | 15524 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
