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 )

9.630 +0.080 (+0.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	8.890	8.950	8.880	8.950	4,501	+0.08(+0.90%)
Nov 29, 2023	8.920	8.940	8.755	8.870	36,175	-0.04(-0.49%)
Nov 28, 2023	8.880	8.914	8.880	8.914	6,279	+0.01(+0.16%)
Nov 27, 2023	8.890	9.000	8.890	8.900	5,670	+0.00(+0.00%)
Nov 24, 2023	8.900	8.900	8.900	8.900	576	+0.04(+0.45%)
Nov 22, 2023	8.860	8.860	8.860	8.860	287	+0.01(+0.11%)
Nov 21, 2023	8.850	8.850	8.850	8.850	150	-0.02(-0.23%)
Nov 20, 2023	8.870	8.880	8.870	8.870	5,415	+0.00(+0.00%)
Nov 17, 2023	8.840	8.870	8.840	8.870	3,982	+0.05(+0.57%)
Nov 16, 2023	8.810	8.820	8.810	8.820	2,366	-0.02(-0.23%)
Nov 15, 2023	8.795	8.850	8.795	8.840	1,643	+0.08(+0.97%)
Nov 14, 2023	8.735	8.755	8.735	8.755	1,126	+0.06(+0.63%)
Nov 13, 2023	8.710	8.710	8.700	8.700	7,531	-0.00(-0.00%)
Nov 10, 2023	8.700	8.700	8.700	8.700	5,452	+0.00(+0.00%)
Nov 09, 2023	8.680	8.700	8.680	8.700	6,116	+0.02(+0.23%)
Nov 07, 2023				8.680	38	-0.01(-0.12%)
Nov 06, 2023	8.695	8.695	8.630	8.690	4,641	+0.02(+0.23%)
Nov 03, 2023	8.700	8.700	8.630	8.670	10,030	+0.08(+0.93%)
Nov 02, 2023	8.575	8.590	8.575	8.590	852	+0.03(+0.35%)
Nov 01, 2023	8.610	8.610	8.560	8.560	10,488	-0.05(-0.58%)
Oct 31, 2023	8.610	8.610	8.610	8.610	5,872	-0.02(-0.23%)
Oct 30, 2023	8.830	8.830	8.620	8.630	72,889	+0.03(+0.35%)
Oct 27, 2023	8.520	8.600	8.520	8.600	327	-0.03(-0.35%)
Oct 26, 2023	8.610	8.630	8.570	8.630	5,047	-0.00(-0.06%)
Oct 25, 2023	8.656	8.670	8.530	8.635	6,562	-0.02(-0.17%)
Oct 23, 2023				8.650	73	+0.06(+0.70%)
Oct 20, 2023	8.710	8.710	8.540	8.590	1,247	-0.17(-1.94%)
Oct 18, 2023				8.760	180	-0.04(-0.45%)
Oct 17, 2023	8.850	8.890	8.700	8.800	11,885	+0.00(+0.00%)
Oct 16, 2023	8.800	8.800	8.800	8.800	1,894	-0.03(-0.34%)
Oct 13, 2023	8.850	8.850	8.830	8.830	7,480	-0.05(-0.56%)
Oct 12, 2023	8.880	8.890	8.880	8.880	14,364	-0.01(-0.11%)
Oct 11, 2023	8.890	8.890	8.890	8.890	421	+0.05(+0.57%)
Oct 06, 2023				8.840	361	+0.01(+0.11%)
Oct 05, 2023	8.850	8.990	8.830	8.830	1,760	+0.03(+0.34%)
Oct 04, 2023	8.860	8.880	8.780	8.800	11,860	-0.13(-1.46%)
Oct 03, 2023	8.930	8.985	8.930	8.930	6,355	-0.12(-1.33%)
Oct 02, 2023	8.990	9.050	8.990	9.050	1,009	+0.00(+0.00%)
Sep 29, 2023	9.050	9.060	9.040	9.050	10,899	+0.08(+0.89%)
Sep 28, 2023	8.960	9.000	8.960	8.970	31,779	+0.00(+0.00%)
Sep 27, 2023	8.970	8.970	8.970	8.970	690	-0.08(-0.88%)
Sep 26, 2023	9.020	9.060	9.020	9.050	16,671	+0.02(+0.22%)
Sep 25, 2023	9.020	9.030	9.030	9.030	1,944	-0.03(-0.33%)
Sep 22, 2023	9.060	9.060	9.060	9.060	1,902	+0.01(+0.11%)
Sep 21, 2023	9.050	9.055	9.040	9.050	11,947	+0.00(+0.00%)
Sep 20, 2023	9.050	9.050	9.050	9.050	11,263	-0.01(-0.11%)
Sep 19, 2023	9.020	9.060	9.010	9.060	36,692	+0.01(+0.11%)
Sep 18, 2023	9.010	9.050	9.000	9.050	5,887	+0.00(+0.00%)
Sep 15, 2023	9.000	9.050	8.960	9.050	36,697	+0.04(+0.44%)
Sep 14, 2023	9.030	9.040	8.990	9.010	14,176	+0.01(+0.11%)
Sep 13, 2023	9.000	9.000	9.000	9.000	6,970	-0.01(-0.11%)
Sep 12, 2023	8.960	9.010	8.960	9.010	8,350	+0.05(+0.56%)
Sep 11, 2023	8.900	8.960	8.900	8.960	10,930	+0.03(+0.34%)
Sep 08, 2023	8.880	8.930	8.880	8.930	2,455	+0.03(+0.34%)
Sep 07, 2023	8.870	8.930	8.870	8.900	6,600	-0.03(-0.34%)
Sep 06, 2023	8.930	8.930	8.900	8.930	12,191	+0.00(+0.00%)
Sep 05, 2023	8.900	8.950	8.900	8.930	2,878	+0.00(+0.00%)

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