North Dallas Bank and Trust Co (PK) (NODB)
USOTC
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 | 0 | 46 | 46 | 44.65 | 1276 | 46 | CS |
| 4 | -2 | -4.16666666667 | 48 | 48.5 | 44.65 | 1089 | 46.68669641 | CS |
| 12 | 0.94 | 2.08610741234 | 45.06 | 48.5 | 44.65 | 910 | 47.0521469 | CS |
| 26 | 2.95 | 6.8524970964 | 43.05 | 48.5 | 43.05 | 594 | 46.32843953 | CS |
| 52 | -4.25 | -8.45771144279 | 50.25 | 51.5 | 43.05 | 1099 | 47.32676006 | CS |
| 156 | -33 | -41.7721518987 | 79 | 79 | 43.05 | 784 | 52.98898692 | CS |
| 260 | -32.45 | -41.3639260676 | 78.45 | 83.5 | 43.05 | 980 | 62.60275513 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 46 | 0.2 | 0.44 | 46 | 46 | 44.65 | 1276 |
| 1736375100 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1736288700 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1736202300 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1735943100 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1735856700 | 45.8 | 0.8 | 1.78 | 45.8 | 45.8 | 45.8 | 100 |
| 1735683960 | 45 | -1.5 | -3.23 | 46.5 | 46.5 | 45 | 1546 |
| 1735597200 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1735338000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1735251600 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1735078800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1734992400 | 46.5 | -1 | -2.11 | 46.5 | 46.5 | 46.5 | 1000 |
| 1734733200 | 47.5 | -0.5 | -1.04 | 47.75 | 47.75 | 47.5 | 2200 |
| 1734646800 | 48 | 0 | 0.00 | 48.125 | 48.125 | 48 | 1000 |
| 1734560940 | 48 | 0 | 0.00 | 48 | 48.5 | 48 | 500 |
| 1734474480 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734388080 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734128880 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734042480 | 48 | -0.1 | -0.21 | 48.25 | 48.25 | 48 | 3484 |
| 1733955900 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1733869500 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1733783100 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1733523900 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1733437500 | 48.1 | -0.15 | -0.31 | 48.1 | 48.1 | 48 | 600 |
| 1733351100 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 0 |
| 1733264700 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 600 |
| 1733177400 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 0 |
| 1732918200 | 48.25 | 0.25 | 0.52 | 47.75 | 48.25 | 47.75 | 400 |
| 1732746000 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1732659600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1732573200 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1732314000 | 48 | 0.25 | 0.52 | 47.8 | 48 | 47.8 | 1200 |
| 1732227840 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 0 |
| 1732141440 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 0 |
| 1732055040 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 0 |
| 1731968640 | 47.75 | 0.3 | 0.63 | 47.75 | 47.75 | 47.75 | 100 |
| 1731709680 | 47.45 | 0 | 0.00 | 47.45 | 47.45 | 47.45 | 0 |
| 1731623280 | 47.45 | 0 | 0.00 | 47.45 | 47.45 | 47.45 | 0 |
| 1731536880 | 47.45 | 0 | 0.00 | 47.45 | 47.45 | 47.45 | 0 |
| 1731450480 | 47.45 | 0 | 0.00 | 47.45 | 47.45 | 47.45 | 207 |
| 1731363600 | 47.45 | 0 | 0.00 | 47.45 | 47.45 | 47.45 | 0 |
| 1731104400 | 47.45 | 0 | 0.00 | 47.45 | 47.45 | 47.45 | 0 |
| 1731018000 | 47.45 | 0 | 0.00 | 47.45 | 47.45 | 47.45 | 0 |
| 1730931600 | 47.45 | 0.45 | 0.96 | 47.25 | 47.45 | 47.25 | 700 |
| 1730841780 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1730755380 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1730496180 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1730409780 | 47 | 1.75 | 3.87 | 47 | 47 | 47 | 100 |
| 1730323500 | 45.25 | 0.09 | 0.20 | 45.25 | 45.25 | 45.25 | 1000 |
| 1730237100 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
| 1730150700 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
| 1729891500 | 45.16 | -0.32 | -0.69 | 45.25 | 45.25 | 45.16 | 251 |
| 1729805340 | 45.475 | 0 | 0.00 | 45.475 | 45.475 | 45.475 | 0 |
| 1729718940 | 45.475 | 0.16 | 0.36 | 45.06 | 45.475 | 45.06 | 1033 |
| 1729632000 | 45.31 | 0 | 0.00 | 45.31 | 45.31 | 45.31 | 0 |
| 1729545600 | 45.31 | 0 | 0.00 | 45.31 | 45.31 | 45.31 | 0 |
| 1729286400 | 45.31 | 0 | 0.00 | 45.31 | 45.31 | 45.31 | 0 |
| 1729200000 | 45.31 | -0.05 | -0.12 | 45.31 | 45.31 | 45.31 | 100 |
| 1729114020 | 45.3625 | 0 | 0.00 | 45.3625 | 45.3625 | 45.3625 | 0 |
| 1729027620 | 45.3625 | 0 | 0.00 | 45.3625 | 45.3625 | 45.3625 | 0 |
| 1728941220 | 45.3625 | 0.31 | 0.69 | 45.3625 | 45.3625 | 45.3625 | 196 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
