NASB Financial Inc. Historical Stock Prices

NASB 
$21.54
*  
0.16
0.75%
Get NASB Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading NASB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  21.60  21.7056  21.30  21.54 4,296
07/09/2014 21.6 21.7056 21.3 21.54 4,296
07/08/2014 21.92 22.14 21.2005 21.48 12,500
07/07/2014 22.46 22.46 21.82 21.89 4,616
07/03/2014 23.13 23.13 21.62 22.2 2,387
07/02/2014 22.84 23.115 22.84 22.86 4,032
07/01/2014 22.65 23.7999 22.65 23.47 10,711
06/30/2014 23.08 24.12 22.72 23.65 11,787
06/27/2014 20.92 24.15 20.92 23.26 110,089
06/26/2014 22.8574 22.8574 21.07 21.13 8,117
06/25/2014 22.16 23.39 21.3 21.55 14,328
06/24/2014 24.71 24.71 22.02 22.4 14,570
06/23/2014 24.48 24.75 23.68 23.98 10,717
06/20/2014 22.71 24.76 22.71 24.6 32,882
06/19/2014 22.5 23.4 21.5 22.48 9,771
06/18/2014 22.18 22.18 20.6 21.78 6,049
06/17/2014 21.03 21.33 20.75 21.1 6,971
06/16/2014 22.36 23.29 20.9 21.14 14,713
06/13/2014 22.52 22.65 22.27 22.5 5,494
06/12/2014 22.565 22.565 22.22 22.35 6,192
06/11/2014 22.78 22.91 22.5 22.51 4,926
06/10/2014 22.7 22.91 22.2 22.4 4,424
06/09/2014 22.62 23.52 22.6 23 6,041
06/06/2014 24.31 24.4 23.275 23.95 5,931
06/05/2014 22.686 24.26 22.686 24.07 5,116
06/04/2014 22.28 24.51 22.28 23.65 3,486
06/03/2014 22.31 22.5 22.31 22.5 1,453
06/02/2014 22.7 24.23 22.7 23.03 1,707
05/30/2014 23.09 23.5 22.5 23.18 3,831
05/29/2014 22.85 23.1 22.85 22.99 1,261
05/28/2014 22.05 22.99 22.05 22.63 8,325
05/27/2014 21.34 21.74 20.98 21.74 3,683
05/23/2014 21.21 21.409 20.3 21.32 6,440
05/22/2014 20.9 21.6499 20.76 21.13 2,961
05/21/2014 20.51 20.925 20.4 20.76 10,556
05/20/2014 20.3 21.96 20.3 20.92 11,454
05/19/2014 21.67 22.61 20.546 22.48 4,196
05/16/2014 21 21.26 20.17 21.26 4,741
05/15/2014 20.95 21.73 20.54 20.89 5,301
05/14/2014 22.312 22.312 21.03 21.12 4,865
05/13/2014 22.07 22.28 21.62 22.12 7,911
05/12/2014 21.1 22.21 21.05 22.21 5,311
05/09/2014 19.98 21.79 19.98 21.63 4,939
05/08/2014 21 21.08 19.846 20.13 6,609
05/07/2014 22.16 22.79 21.43 21.54 7,840
05/06/2014 23.22 23.22 21.74 21.74 5,548
05/05/2014 24.08 24.08 23.54 23.54 1,943
05/02/2014 24.09 24.35 22.8 23.94 6,078
05/01/2014 23.8 24.38 23.8 24.12 13,015
04/30/2014 24.05 24.95 23.85 23.86 4,953
04/29/2014 24.35 24.5 24.1 24.35 1,617
04/28/2014 24.36 24.56 24.11 24.14 4,108
04/25/2014 24.84 25.07 24.26 24.36 6,864
04/24/2014 24.92 24.92 24.67 24.67 1,257
04/23/2014 25.42 25.42 24.85 24.85 2,082
04/22/2014 24.901 25.4 24.901 25.4 2,035
04/21/2014 25.2 25.42 24.8 25.4 1,326
04/17/2014 24.03 24.78 24 24.64 5,075
04/16/2014 24.29 24.45 24 24.18 5,062
04/15/2014 23.9 24.29 23.6 24.29 1,498
04/14/2014 24.32 24.4 23.95 24.15 9,391
04/11/2014 23.68 24.01 23.68 24.01 3,305
04/10/2014 23.94 24.63 23.92 23.93 10,710
04/09/2014 24.16 24.85 24.16 24.55 11,892
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?