NASB Financial Inc Historical Stock Prices

NASB 
32.000000
*  
unch
unch
Get NASB Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading NASB now


Community Rating:
View:    NASB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 32 0
04/27/2016 32 32 32 32 00
04/26/2016 32 32 32 32 00
04/25/2016 32 32 32 32 00
04/22/2016 32 32 32 32 00
04/21/2016 32 32 32 32 1,163
04/20/2016 31.6 31.6 31.6 31.6 155
04/19/2016 29.95 29.95 29.95 29.95 00
04/18/2016 29.95 29.95 29.95 29.95 00
04/15/2016 28.75 29.95 28.75 29.95 422
04/14/2016 31.35 31.35 31.35 31.35 00
04/13/2016 31.35 31.35 31.35 31.35 100
04/12/2016 30 30 30 30 00
04/11/2016 30 30 30 30 00
04/08/2016 29.75 30 29.75 30 1,818
04/07/2016 29.16 29.16 28.75 28.75 267
04/06/2016 30 30 30 30 00
04/05/2016 30 30 30 30 00
04/04/2016 30 30 30 30 503
04/01/2016 32 32 32 32 00
03/31/2016 31.5 32 31 32 2,690
03/30/2016 31.5 31.5 31.5 31.5 121
03/29/2016 29.26 29.26 29.26 29.26 00
03/28/2016 31.5 31.5 28.76 29.26 505
03/24/2016 29.5 31.99 29.5 31.99 412
03/23/2016 29.6 29.6 29.6 29.6 287
03/22/2016 28.76 28.76 28.76 28.76 204
03/21/2016 29 29 29 29 00
03/18/2016 28.8 29 28.8 29 762
03/17/2016 29 29 28.85 28.85 587
03/16/2016 28.26 28.26 28.26 28.26 00
03/15/2016 28.26 28.26 28.26 28.26 00
03/14/2016 28.4 28.4 28.26 28.26 1,596
03/11/2016 29.24 29.24 29.24 29.24 00
03/10/2016 29.24 29.24 29.24 29.24 00
03/09/2016 29.24 29.24 29.24 29.24 00
03/08/2016 29.24 29.24 29.24 29.24 100
03/07/2016 29.24 29.24 29.24 29.24 00
03/04/2016 29.24 29.24 29.24 29.24 2,425
03/03/2016 28.74 29.3 27.8 28.5 3,959
03/02/2016 28.5 29.65 27.04 29.65 5,488
03/01/2016 31.9 31.9 31.9 31.9 00
02/29/2016 31.9 31.9 31.9 31.9 00
02/26/2016 31.9 31.9 31.9 31.9 100
02/25/2016 29.95 30 29.95 30 1,450
02/24/2016 28.53 28.53 28.5 28.5 1,000
02/23/2016 28.53 28.53 28.53 28.53 00
02/22/2016 28.53 28.53 28.53 28.53 00
02/19/2016 28.53 28.53 28.53 28.53 00
02/18/2016 28.53 28.53 28.53 28.53 220
02/17/2016 28.53 28.53 28.53 28.53 304
02/16/2016 28.73 28.73 28.73 28.73 00
02/12/2016 28.73 28.73 28.73 28.73 00
02/11/2016 28.73 28.73 28.73 28.73 100
02/10/2016 29 29 28.04 28.73 840
02/09/2016 30 30 30 30 00
02/08/2016 30 30 30 30 00
02/05/2016 30 30 30 30 297
02/04/2016 30 30 30 30 00
02/03/2016 30 30 30 30 00
02/02/2016 30 30 30 30 00
02/01/2016 30 30 30 30 00
01/29/2016 30 30 30 30 400
01/28/2016 30 30 30 30 00
01/27/2016 30 30 30 30 712
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?