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 )

9.680 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	8.835	8.930	8.790	8.875	7,655	+0.01(+0.17%)
May 26, 2023				8.860	68	+0.14(+1.61%)
May 25, 2023	8.700	8.798	8.670	8.720	2,291	+0.02(+0.23%)
May 24, 2023	8.680	8.850	8.670	8.700	3,978	+0.00(+0.00%)
May 23, 2023	8.750	8.750	8.690	8.700	2,057	+0.00(+0.06%)
May 19, 2023				8.695	2	+0.13(+1.58%)
May 18, 2023	8.523	8.570	8.523	8.560	10,102	+0.06(+0.70%)
May 17, 2023	8.261	8.500	8.260	8.500	4,426	+0.05(+0.59%)
May 16, 2023	8.510	8.520	8.302	8.450	4,505	-0.14(-1.63%)
May 15, 2023	8.370	8.620	8.370	8.590	3,292	-0.04(-0.46%)
May 12, 2023	8.380	8.630	8.380	8.630	14,470	+0.32(+3.89%)
May 11, 2023	8.260	8.460	8.260	8.307	3,435	-0.12(-1.46%)
May 10, 2023	8.420	8.430	8.420	8.430	3,385	+0.00(+0.00%)
May 09, 2023	8.430	8.430	8.400	8.430	1,152	+0.03(+0.36%)
May 08, 2023	8.450	8.632	8.400	8.400	4,542	+0.07(+0.82%)
May 05, 2023	8.310	8.430	8.280	8.332	3,698	-0.01(-0.10%)
May 04, 2023	8.300	8.340	8.250	8.340	15,761	-0.06(-0.71%)
May 03, 2023	8.470	8.470	8.310	8.400	1,056	-0.05(-0.59%)
May 02, 2023	8.430	8.450	8.430	8.450	1,095	+0.00(+0.00%)
May 01, 2023	8.590	8.690	8.350	8.450	27,344	-0.18(-2.06%)
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%)

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