Historical Stock Prices

NASB 
26.500000
*  
unch
unch
Get NASB Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading NASB now


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

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

Select the Timeframe:

Results for: 1 Year, From 03-JUL-2014 TO 03-JUL-2015

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.
07/02/2015 26.5 26.5 26.5 26.5 00
07/01/2015 26.5 26.5 26.5 26.5 140
06/30/2015 26.5 26.5 26.5 26.5 220
06/29/2015 26.5 26.5 26.5 26.5 00
06/26/2015 26.5 26.5 26.5 26.5 00
06/25/2015 26.5 26.5 26.5 26.5 130
06/24/2015 26.37 26.37 25.8 26 7,870
06/23/2015 26.37 26.37 26.37 26.37 114
06/22/2015 26.5 26.5 26.5 26.5 00
06/19/2015 26.5 26.5 26.5 26.5 00
06/18/2015 26.45 26.5 26.45 26.5 200
06/17/2015 26.4 26.4 26.385 26.4 5,942
06/16/2015 26.51 26.51 26.4 26.4 1,504
06/15/2015 27.3 27.3 27 27 1,217
06/12/2015 27.5 27.5 27.225 27.4 5,837
06/11/2015 27.6 27.6 27.5 27.5 254
06/10/2015 27.75 27.75 27.6 27.6 564
06/09/2015 27.9 27.9 27.9 27.9 00
06/08/2015 27.9 27.9 27.9 27.9 1,746
06/05/2015 27.9 27.9 27.9 27.9 00
06/04/2015 27.375 27.9 27.375 27.9 670
06/03/2015 28.1 28.1 28.1 28.1 00
06/02/2015 28.1 28.1 28.1 28.1 00
06/01/2015 28.1 28.1 28.1 28.1 300
05/29/2015 28 28 28 28 00
05/28/2015 27.46 28 27.45 28 5,632
05/27/2015 27.4 27.4 27.4 27.4 00
05/26/2015 27.4 27.4 27.4 27.4 00
05/22/2015 27.4 27.525 27.4 27.4 875
05/21/2015 27.3 27.4 27.3 27.4 2,118
05/20/2015 26.7 27.2 26.37 27.2 14,138
05/19/2015 26.95 28 26.95 28 3,073
05/18/2015 26.6 26.6 26.6 26.6 00
05/15/2015 26.6 26.6 26.6 26.6 22,024
05/14/2015 26.5 26.5 26.5 26.5 00
05/13/2015 26.5 26.5 26.5 26.5 00
05/12/2015 26.5 26.5 26.5 26.5 254
05/11/2015 26.33 26.33 26.16 26.16 366
05/08/2015 26.33 26.33 26.16 26.16 601
05/07/2015 26.5 26.5 26.5 26.5 00
05/06/2015 26.5 26.5 26.5 26.5 00
05/05/2015 26.5 26.5 26.5 26.5 00
05/04/2015 26.5 26.5 26.5 26.5 00
05/01/2015 26.5 26.5 26.5 26.5 00
04/30/2015 26.5 26.5 26.5 26.5 674
04/29/2015 26.16 26.16 26.16 26.16 00
04/28/2015 26.16 26.16 26.16 26.16 00
04/27/2015 26.36 26.36 26.16 26.16 300
04/24/2015 26.36 26.36 26.36 26.36 00
04/23/2015 26.69 26.69 26.36 26.36 700
04/22/2015 26.74 26.74 26.74 26.74 00
04/21/2015 26.74 26.74 26.74 26.74 00
04/20/2015 26.84 26.84 26.74 26.74 220
04/17/2015 26.65 26.65 26.65 26.65 00
04/16/2015 26.65 26.65 26.65 26.65 00
04/15/2015 26.65 26.65 26.65 26.65 00
04/14/2015 26.65 26.65 26.65 26.65 00
04/13/2015 26.65 26.65 26.65 26.65 00
04/10/2015 26.5 26.65 26.5 26.65 381
04/09/2015 26.5 26.5 26.5 26.5 1,060
04/08/2015 26.5 26.5 26.5 26.5 00
04/07/2015 26.5 26.5 26.5 26.5 00
04/06/2015 26.5 26.5 26.5 26.5 00
04/02/2015 26.5 26.5 26.5 26.5 328
04/01/2015 25.75 25.75 25.75 25.75 00
03/31/2015 25.75 25.75 25.75 25.75 00
03/30/2015 26.1 26.1 25.75 25.75 1,507
03/27/2015 27.5 27.75 26.1 26.1 5,031
03/26/2015 27.5 27.5 27.5 27.5 00
03/25/2015 27.65 27.65 27.5 27.5 1,095
03/24/2015 27.75 28 26.75 26.75 1,406
03/23/2015 28.1 28.1 28.1 28.1 00
03/20/2015 28.1 28.1 28.1 28.1 2,061
03/19/2015 28 29 27.9 29 1,862
03/18/2015 27.9 27.9 27.89 27.89 2,069
03/17/2015 27.9 28.05 27.9 28.05 568
03/16/2015 27.9 27.9 27.9 27.9 00
03/13/2015 27.9 27.9 27.9 27.9 401
03/12/2015 26.75 26.75 26.75 26.75 500
03/11/2015 26.65 26.65 26.65 26.65 00
03/10/2015 26.65 26.65 26.65 26.65 152
03/09/2015 26.59 27 26.59 27 225
03/06/2015 28.12 28.12 26.6 28 1,600
03/05/2015 30.05 30.05 29.95 29.95 318
03/04/2015 29.3 29.9 29.3 29.9 1,355
03/03/2015 28 28 28 28 1,079
03/02/2015 30 30 29.5 29.5 5,002
02/27/2015 29.5 29.94 29.5 29.94 494
02/26/2015 28.3 28.3 28.3 28.3 00
02/25/2015 28.3 28.3 28.3 28.3 460
02/24/2015 29.95 29.95 29.95 29.95 00
02/23/2015 29.95 29.95 29.95 29.95 300
02/20/2015 28.75 30.5 28.75 30.2 7,460
02/19/2015 29.4 30.25 29.4 29.95 6,605
02/18/2015 29 29 29 29 200
02/17/2015 29 29 29 29 349
02/13/2015 28.6 28.6 28.6 28.6 00
02/12/2015 28 29 28 28.6 17,363
02/11/2015 28.25 28.25 28.25 28.25 00
02/10/2015 28.25 28.25 28.25 28.25 1,047
02/09/2015 27.8 27.8 27.8 27.8 147
02/06/2015 27.5 27.5 27.5 27.5 00
02/05/2015 27.5 27.5 27.5 27.5 00
02/04/2015 27.5 27.5 27.5 27.5 100
02/03/2015 26 26.85 26 26.85 1,054
02/02/2015 25 25.5 25 25.5 1,110
01/30/2015 24.55 24.81 24.55 24.81 939
01/29/2015 24.62 24.7 24.62 24.7 661
01/28/2015 24.5 24.5 24.5 24.5 300
01/27/2015 25 25 24.35 24.35 3,651
01/26/2015 25.31 25.31 25.31 25.31 00
01/23/2015 25.05 25.31 25.05 25.31 478
01/22/2015 25.25 25.25 25 25 607
01/21/2015 24.5 24.5 24.35 24.5 7,914
01/20/2015 24.25 24.75 24.25 24.75 849
01/16/2015 24.05 24.05 24.05 24.05 00
01/15/2015 24.05 24.05 24.05 24.05 00
01/14/2015 24.05 24.05 24.05 24.05 00
01/13/2015 24.05 24.05 24.05 24.05 00
01/12/2015 24.5 24.5 24.05 24.05 1,000
01/09/2015 24.65 25 24.65 25 575
01/08/2015 24.4 24.4 24.4 24.4 00
01/07/2015 24.4 24.4 24.4 24.4 00
01/06/2015 24.4 24.4 24.4 24.4 2,063
01/05/2015 24.59 24.59 24.59 24.59 841
01/02/2015 24.59 24.59 24.59 24.59 200
12/31/2014 24.2 24.2 24.2 24.2 110
12/30/2014 24.35 24.35 24.35 24.35 132
12/29/2014 24.6 24.6 24.6 24.6 00
12/26/2014 24.6 24.6 24.6 24.6 00
12/24/2014 24.6 24.6 24.6 24.6 00
12/23/2014 24.5 24.6 24.5 24.6 348
12/22/2014 24.35 24.35 24.35 24.35 900
12/19/2014 24.25 24.25 24.25 24.25 100
12/18/2014 24.25 24.25 24.25 24.25 150
12/17/2014 24.25 24.25 24.25 24.25 00
12/16/2014 24 24.25 23.9 24.25 10,952
12/15/2014 24.15 24.15 24.15 24.15 227
12/12/2014 24.25 24.75 24.25 24.25 3,200
12/11/2014 24.25 24.25 24.25 24.25 00
12/10/2014 24.25 24.25 24.25 24.25 1,000
12/09/2014 24.2 24.4 24.2 24.38 1,202
12/08/2014 24.55 24.55 24.1 24.55 6,177
12/05/2014 24.75 24.75 24.75 24.75 00
12/04/2014 24.75 24.75 24.75 24.75 00
12/03/2014 24.7 24.75 24.7 24.75 2,233
12/02/2014 24.75 24.75 24.75 24.75 100
12/01/2014 24.65 24.75 24.65 24.75 474
11/28/2014 24.4 24.4 24.4 24.4 00
11/26/2014 24.4 24.4 24.4 24.4 00
11/25/2014 24.25 24.4 24.25 24.4 400
11/24/2014 24.01 24.25 24 24.25 6,779
11/21/2014 23.9 23.97 23.9 23.97 450
11/20/2014 24.05 24.05 24.05 24.05 00
11/19/2014 24.05 24.05 24.05 24.05 1,200
11/18/2014 24.0507 24.0507 24.0507 24.0507 150
11/17/2014 24 24 24 24 100
11/14/2014 23.8 24.05 23.8 24 2,116
11/13/2014 23.6 23.6 23.6 23.6 00
11/12/2014 23.6 23.6 23.6 23.6 105
11/11/2014 23.9 23.9 23.8 23.9 2,686
11/10/2014 24 24 23.64 23.9 5,600
11/07/2014 24.25 24.25 24.25 24.25 00
11/06/2014 24 24.25 24 24.25 550
11/05/2014 23.95 23.95 23.95 23.95 00
11/04/2014 23.95 23.95 23.95 23.95 00
11/03/2014 24.15 24.15 23.95 23.95 1,848
10/31/2014 24.15 24.65 24.15 24.65 1,285
10/30/2014 24.35 24.64 24.15 24.64 2,292
10/29/2014 24.6 24.6 24.55 24.55 225
10/28/2014 24.65 24.65 24.55 24.65 1,901
10/27/2014 24.375 24.65 24.375 24.6 612
10/24/2014 24.35 24.4 24.35 24.4 1,910
10/23/2014 24.6 24.6 24.6 24.6 00
10/22/2014 24.65 24.65 24.4 24.6 21,342
10/21/2014 24.5 24.5 24.5 24.5 00
10/20/2014 24.5 24.5 24.4 24.5 2,850
10/17/2014 24.4 24.4 24.05 24.4 9,553
10/16/2014 24 24.4 24 24.3282 4,603
10/15/2014 24.1 24.2 24.1 24.11 13,273
10/14/2014 24.15 24.5 24.1 24.1 6,578
10/13/2014 24 24 24 24 1,100
10/10/2014 23.9 24.26 23.9 24.26 8,529
10/09/2014 24.01 24.26 23.9 24 11,868
10/08/2014 24.01 24.26 24.01 24.05 23,929
10/07/2014 24.2296 24.2296 24.2296 24.2296 00
10/06/2014 24.22 24.25 24.22 24.2296 12,444
10/03/2014 24 24.4 23.8 24.22 18,514
10/02/2014 23.5 23.75 23.5 23.7 25,266
10/01/2014 23.7 23.7 23.5 23.5 15,556
09/30/2014 23.45 23.7 23.45 23.7 16,332
09/29/2014 23.44 23.5 23.3 23.5 46,671
09/26/2014 22.75 23.4 22.75 23.35 32,429
09/25/2014 22.7 22.7 22.57 22.67 51,157
09/24/2014 22.5 22.75 22.5 22.5 36,645
09/23/2014 22.65 22.8 22.55 22.55 40,068
09/22/2014 22.2 22.8 22.2 22.55 46,726
09/19/2014 23 23.05 22.2 22.2 33,151
09/18/2014 23.42 23.42 22.4401 22.7 904,141
09/17/2014 23.74 23.74 23.4 23.41 25,912
09/16/2014 23.55 23.96 23.55 23.76 11,299
09/15/2014 23.75 24.66 23.5 23.55 15,400
09/12/2014 23.76 24.25 23.75 23.82 19,555
09/11/2014 23.77 23.99 23.77 23.81 9,290
09/10/2014 23.84 23.97 23.68 23.97 6,901
09/09/2014 24 24 23.65 23.71 20,384
09/08/2014 24.75 24.75 23.5 23.95 12,779
09/05/2014 23.55 24.07 23.55 23.81 39,463
09/04/2014 23.64 24.04 23.5 23.7 27,139
09/03/2014 23.98 24.19 23.57 23.73 14,144
09/02/2014 24.29 24.78 23.842 24.52 3,707
08/29/2014 22.56 24.7 22.22 24.3 7,212
08/28/2014 23.28 23.28 22.38 22.38 797
08/27/2014 23.47 23.61 23.1929 23.57 5,019
08/26/2014 23.79 23.79 23.79 23.79 2,888
08/25/2014 23.32 23.6 23.27 23.6 608
08/22/2014 23.83 23.83 23.105 23.45 1,530
08/21/2014 22.97 23.5 22.97 23.5 954
08/20/2014 22.66 22.94 22.66 22.94 334
08/19/2014 22.7 23.32 22.62 23.32 1,697
08/18/2014 22.15 23.32 22.15 23.32 2,181
08/15/2014 23.92 23.92 22.32 22.72 3,837
08/14/2014 22.137 23.59 22.137 23.59 706
08/13/2014 23.4 23.4 23.4 23.4 903
08/12/2014 23.222 23.4 23.06 23.12 2,692
08/11/2014 23.55 23.6 23.34 23.38 1,490
08/08/2014 21.35 23.15 21 23.15 3,931
08/07/2014 22.12 22.43 21.44 21.45 2,035
08/06/2014 22.29 22.29 22.29 22.29 990
08/05/2014 22.37 22.75 22.1 22.65 6,001
08/04/2014 22.398 22.398 22.36 22.36 3,099
08/01/2014 22.63 22.63 22.1601 22.53 4,559
07/31/2014 22.1 22.72 22.1 22.5 6,414
07/30/2014 22.56 22.56 22.3 22.43 1,773
07/29/2014 22.23 22.5 22.23 22.33 1,947
07/28/2014 22.78 22.81 22.78 22.81 1,136
07/25/2014 22.86 23.37 22.81 22.9 3,284
07/24/2014 23.52 23.52 22.86 22.87 4,124
07/23/2014 23.25 23.55 23.25 23.27 2,266
07/22/2014 23.53 23.54 22.87 23.29 2,391
07/21/2014 23.18 23.51 22.86 22.93 2,139
07/18/2014 22.35 23.53 22.05 23.46 12,387
07/17/2014 21.94 22.77 21.79 22.41 62,646
07/16/2014 21.885 22.8 21.56 22.26 50,715
07/15/2014 21.95 22.09 21.35 21.87 9,738
07/14/2014 21.68 22.36 21.16 21.62 4,151
07/11/2014 21.35 21.68 20.76 21.4 7,041
07/10/2014 21.16 22.01 20.6 21.42 11,561
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
*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?