Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

NSTS Bancorp, Inc. - Common Stock (NQ: NSTS )

9.610 -0.130 (-1.33%)

Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	8.580	8.770	8.580	8.628	3,103	+0.12(+1.38%)
Apr 27, 2023	8.640	8.770	8.510	8.510	16,745	-0.06(-0.70%)
Apr 26, 2023	8.710	8.710	8.570	8.570	10,319	-0.31(-3.49%)
Apr 25, 2023	8.880	8.880	8.870	8.880	1,857	+0.01(+0.11%)
Apr 24, 2023	8.820	8.870	8.710	8.870	14,029	+0.05(+0.62%)
Apr 21, 2023	8.770	8.870	8.740	8.815	45,679	+0.05(+0.63%)
Apr 20, 2023	8.800	8.920	8.750	8.760	30,093	-0.17(-1.90%)
Apr 19, 2023	8.720	8.930	8.720	8.930	3,495	+0.28(+3.24%)
Apr 18, 2023	8.680	8.680	8.550	8.650	4,282	-0.07(-0.75%)
Apr 17, 2023	8.700	8.716	8.700	8.716	1,007	+0.02(+0.18%)
Apr 14, 2023	8.782	8.800	8.676	8.700	7,046	-0.19(-2.14%)
Apr 13, 2023	8.760	8.900	8.750	8.890	7,866	-0.07(-0.78%)
Apr 12, 2023	8.760	8.980	8.760	8.960	5,208	-0.10(-1.10%)
Apr 11, 2023	8.810	9.060	8.770	9.060	3,939	-0.04(-0.44%)
Apr 10, 2023	8.650	9.110	8.580	9.100	13,180	+0.40(+4.60%)
Apr 06, 2023	8.890	8.960	8.700	8.700	5,970	-0.04(-0.48%)
Apr 05, 2023	8.742	8.742	8.742	8.742	1,330	+0.04(+0.48%)
Apr 03, 2023				8.700	633	-0.39(-4.29%)
Mar 31, 2023	8.750	9.250	8.750	9.090	7,066	+0.39(+4.48%)
Mar 30, 2023	8.772	8.819	8.600	8.700	15,208	-0.21(-2.36%)
Mar 29, 2023	8.560	8.910	8.550	8.910	4,478	+0.44(+5.19%)
Mar 28, 2023	8.750	8.790	8.470	8.470	8,926	-0.39(-4.40%)
Mar 27, 2023	9.030	9.030	8.850	8.860	12,978	-0.05(-0.56%)
Mar 24, 2023	8.950	9.174	8.910	8.910	6,585	-0.09(-1.00%)
Mar 23, 2023	8.940	9.000	8.910	9.000	1,102	-0.21(-2.28%)
Mar 22, 2023	9.210	9.210	8.870	9.210	3,451	-0.21(-2.23%)
Mar 21, 2023	9.420	9.420	9.420	9.420	2,270	-0.10(-1.05%)
Mar 20, 2023	9.131	9.520	9.051	9.520	3,062	+0.30(+3.25%)
Mar 17, 2023	9.610	9.610	9.220	9.220	9,515	-0.63(-6.40%)
Mar 16, 2023	8.780	9.990	8.780	9.850	14,009	+0.80(+8.84%)
Mar 15, 2023	9.250	9.250	9.000	9.050	9,272	-0.04(-0.44%)
Mar 14, 2023	9.450	9.690	9.090	9.090	5,066	-0.27(-2.85%)
Mar 13, 2023	9.980	9.980	9.250	9.357	5,411	-0.49(-5.01%)
Mar 10, 2023	10.12	10.12	9.638	9.850	23,242	-0.49(-4.74%)
Mar 09, 2023	10.30	10.36	10.20	10.34	6,883	+0.03(+0.29%)
Mar 08, 2023	10.32	10.32	10.31	10.31	1,391	-0.14(-1.34%)
Mar 07, 2023	10.45	10.45	10.45	10.45	964	-0.02(-0.19%)
Mar 03, 2023				10.47	903	-0.12(-1.13%)
Mar 02, 2023	10.53	10.65	10.53	10.59	5,137	+0.04(+0.38%)
Mar 01, 2023	10.60	10.70	10.55	10.55	6,597	-0.07(-0.66%)
Feb 28, 2023	10.58	10.62	10.51	10.62	3,171	+0.10(+0.95%)
Feb 27, 2023	10.52	10.53	10.52	10.52	2,733	-0.02(-0.19%)
Feb 22, 2023				10.54	387	+0.09(+0.86%)
Feb 21, 2023	10.53	10.60	10.36	10.45	7,426	-0.18(-1.69%)
Feb 17, 2023	10.62	10.63	10.60	10.63	9,045	+0.01(+0.09%)
Feb 16, 2023	10.62	10.62	10.60	10.62	10,920	-0.01(-0.05%)
Feb 15, 2023	10.62	10.62	10.62	10.62	537	-0.06(-0.61%)
Feb 14, 2023	10.64	10.69	10.60	10.69	7,230	+0.04(+0.38%)
Feb 13, 2023	10.60	10.70	10.54	10.65	15,338	+0.05(+0.46%)
Feb 10, 2023	10.69	10.69	10.60	10.60	3,738	+0.01(+0.10%)
Feb 09, 2023	10.59	10.59	10.59	10.59	188	+0.06(+0.57%)
Feb 08, 2023	10.53	10.56	10.53	10.53	3,524	+0.01(+0.10%)
Feb 07, 2023	10.64	10.64	10.52	10.52	1,667	-0.01(-0.09%)
Feb 06, 2023	10.65	10.65	10.52	10.53	8,075	-0.07(-0.66%)
Feb 03, 2023	10.61	10.64	10.60	10.60	1,391	-0.01(-0.10%)
Feb 02, 2023	10.63	10.65	10.60	10.61	13,265	+0.01(+0.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

NSTS Bancorp, Inc. - Common Stock (NQ: NSTS )

Historical Prices