NASB Financial Inc. Historical Stock Prices

NASB 
$22.5
*  
0.07
0.31%
Get NASB Alerts
*Delayed - data as of Jul. 31, 2014 15:25 ET  -  Find a broker to begin trading NASB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NASB Real Time
 
 
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: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
15:25  22.17  22.50  22.10  22.50 763
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
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
04/08/2014 24.53 24.53 24.01 24.01 4,457
04/07/2014 23.8 24.52 23.71 24.21 3,859
04/04/2014 25.38 25.38 24.26 24.27 3,658
04/03/2014 25.0565 25.3228 25.05 25.14 1,951
04/02/2014 25.28 25.54 25.28 25.54 1,696
04/01/2014 24.9 25.44 24.9 25.28 2,552
03/31/2014 24.71 25.2 24.71 25.2 4,348
03/28/2014 24.71 25.5 24.55 24.87 2,085
03/27/2014 24.52 25 24.52 24.62 1,965
03/26/2014 25.8 25.8 25.058 25.07 5,730
03/25/2014 25.35 25.81 25.245 25.81 2,106
03/24/2014 25.172 25.9 25.172 25.32 3,167
03/21/2014 25.89 25.9 25.055 25.83 6,704
03/20/2014 25.79 25.79 25.79 25.79 991
03/19/2014 25.72 25.72 25.27 25.3 2,202
03/18/2014 25.11 26.08 25.11 25.97 2,425
03/17/2014 25.38 25.58 24.87 25.58 11,520
03/14/2014 25.14 25.4 24.91 25.3 6,634
03/13/2014 25.01 25.1 24.71 24.8 4,367
03/12/2014 25.03 25.27 24.88 24.99 5,861
03/11/2014 25.26 25.79 25.09 25.09 2,565
03/10/2014 25.79 25.93 25.02 25.52 2,541
03/07/2014 25.71 25.89 25.5 25.85 2,210
03/06/2014 25.44 25.53 25.29 25.5 2,050
03/05/2014 25.55 25.55 25.28 25.28 2,563
03/04/2014 24.4 25.88 24.4 25.6 15,853
03/03/2014 25.17 25.2 23.75 24.04 4,429
02/28/2014 25.11 25.59 24.92 25.34 18,085
02/27/2014 24.72 25.999 24.72 25.04 2,575
02/26/2014 24.7 24.76 24.36 24.76 1,364
02/25/2014 24.5 24.55 24.05 24.05 3,737
02/24/2014 25.05 25.05 24.72 25.01 2,748
02/21/2014 25.1 25.33 24.4 24.89 7,558
02/20/2014 24.7 25.12 24.61 24.97 4,997
02/19/2014 25.32 25.32 24.31 24.31 2,816
02/18/2014 25.7 25.734 25.22 25.5 2,729
02/14/2014 25.84 25.84 25.46 25.46 923
02/13/2014 25.5 25.88 25.45 25.78 4,383
02/12/2014 26.2 26.2 25.28 25.6 902
02/11/2014 25.55 25.89 25.44 25.77 2,592
02/10/2014 25.47 25.78 25.04 25.064 2,825
02/07/2014 26.29 26.5 25.42 25.84 6,445
02/06/2014 26.67 26.75 25.66 26.32 4,761
02/05/2014 26.35 27.21 26.16 26.16 2,155
02/04/2014 25.99 27.05 25.96 27.05 7,926
02/03/2014 27.68 27.68 25.55 25.71 7,479
01/31/2014 26.87 28 26.7 26.7 6,000
01/30/2014 27.03 27.43 26.8 27.29 5,163
01/29/2014 27.48 27.48 26.75 26.75 4,565
01/28/2014 27.97 28.06 27.61 27.8 5,114
01/27/2014 27.15 28.44 27.15 27.88 1,243
01/24/2014 28.36 28.77 27.93 27.94 4,833
01/23/2014 28.55 28.85 28.36 28.36 1,461
01/22/2014 28.6 28.99 28.6 28.99 2,035
01/21/2014 28.78 29.05 28.42 29.02 2,689
01/17/2014 29.17 29.17 28.5 28.5 2,608
01/16/2014 29.26 29.39 29.05 29.08 2,810
01/15/2014 28.25 29.95 28.25 29.77 4,252
01/14/2014 28.11 28.85 27.57 28.85 9,720
01/13/2014 28.4 28.4 27.87 27.9 5,607
01/10/2014 28.3 29.1 28.01 28.44 10,584
01/09/2014 28.62 28.8 28.35 28.39 6,407
01/08/2014 28.6 28.76 28.59 28.59 1,365
01/07/2014 29.04 29.2 28.8 29.2 955
01/06/2014 29.64 29.64 28.62 28.81 3,574
01/03/2014 29.17 29.64 28.94 29.64 2,797
01/02/2014 30.5 30.5 28.7595 29.25 5,632
12/31/2013 29.34 30.2 29.061 30.2 17,105
12/30/2013 29.76 30.5 29.28 29.99 8,312
12/27/2013 29.5 29.97 28.895 29.61 3,346
12/26/2013 29.05 29.35 29.05 29.35 1,509
12/24/2013 28.41 28.79 27.907 28.7 2,164
12/23/2013 28.06 28.99 28 28.6 4,974
12/20/2013 27.76 28.3547 27.37 28.35 14,931
12/19/2013 27.75 27.96 26.61 27.65 9,499
12/18/2013 27.6 28.02 27 28.02 7,358
12/17/2013 26.88 27.45 26.64 27 10,228
12/16/2013 27.31 27.55 27.08 27.2 3,448
12/13/2013 27.55 28 26.76 27.09 8,311
12/12/2013 27.92 28.39 27.45 27.45 3,403
12/11/2013 28.3 28.3 27.62 27.63 3,857
12/10/2013 28.45 28.8555 27.35 28 6,966
12/09/2013 29.04 29.15 28.36 28.39 7,518
12/06/2013 28.42 29.24 27.94 29.18 5,231
12/05/2013 27.51 28.48 27.51 28.29 6,830
12/04/2013 28.07 28.76 28.07 28.19 5,186
12/03/2013 28.81 29.35 27.38 28.11 6,396
12/02/2013 30 30 28.8 29 2,351
11/29/2013 29.99 30 29.9 30 1,929
11/27/2013 28.95 29.84 28.8 29.72 10,130
11/26/2013 28.91 29.77 28.8 29.49 3,823
11/25/2013 28.03 29.28 27.95 28.96 7,617
11/22/2013 27.25 28.39 27.25 27.86 7,233
11/21/2013 27.814 28.32 27.19 27.33 6,534
11/20/2013 26.71 27.4 26.55 26.81 915
11/19/2013 26.5315 27.39 26.5315 26.91 2,072
11/18/2013 27.07 27.07 26.8 26.8 1,939
11/15/2013 26.69 27.34 26.66 27.1 3,853
11/14/2013 27.08 27.1 26.77 26.77 693
11/13/2013 26.5725 27.1 26.5725 27.1 1,309
11/12/2013 27.3 27.42 26.94 27.1 3,741
11/11/2013 27.18 27.38 26.75 27.14 6,917
11/08/2013 27.17 27.5 27 27.38 3,393
11/07/2013 26.78 27.82 26.5 27.82 3,719
11/06/2013 26.74 27.39 26.5 26.53 2,330
11/05/2013 26.395 26.65 26.36 26.65 765
11/04/2013 25.86 27.49 25.86 26.78 11,598
11/01/2013 25.7 25.98 25.15 25.97 12,691
10/31/2013 25.76 25.94 25.75 25.75 2,795
10/30/2013 26.44 26.44 25.55 25.76 5,685
10/29/2013 26.97 26.97 26.31 26.31 4,061
10/28/2013 27.739 27.739 26.94 26.97 2,255
10/25/2013 27.18 27.18 26.55 26.72 1,999
10/24/2013 26.86 27.24 26.8 27.24 2,604
10/23/2013 27.04 27.04 26.63 26.87 3,815
10/22/2013 26.77 27.18 26.64 26.76 20,069
10/21/2013 27.41 27.41 26.71 27.02 3,262
10/18/2013 27.07 27.5 26.8 27.48 8,962
10/17/2013 27.29 27.29 26.8 26.8 2,095
10/16/2013 27.03 27.93 26.74 27.35 2,404
10/15/2013 27.32 27.32 26.6 26.94 5,394
10/14/2013 27.2 27.63 26.95 27.39 4,059
10/11/2013 26.98 27.41 26.98 27.28 5,626
10/10/2013 27.5 27.68 26.9 27.17 4,465
10/09/2013 26.63 26.9 26.57 26.78 3,599
10/08/2013 26.77 26.9 26.5 26.55 5,350
10/07/2013 26.61 27.15 26.54 26.54 1,738
10/04/2013 26.74 26.97 26.5 26.97 2,591
10/03/2013 27.08 27.73 26.25 26.77 5,532
10/02/2013 27.11 27.27 27.01 27.08 4,576
10/01/2013 27.49 27.72 27.028 27.53 3,332
09/30/2013 27.54 27.54 27.43 27.43 3,007
09/27/2013 27.28 27.93 27.05 27.93 727
09/26/2013 27.89 27.89 27.13 27.43 2,876
09/25/2013 27.74 27.85 27.04 27.74 928
09/24/2013 28.1 28.1 27.64 27.66 4,488
09/23/2013 27.17 28 27.17 27.99 2,412
09/20/2013 27.15 27.5 27.1 27.15 8,681
09/19/2013 27.38 27.38 27.38 27.38 100
09/18/2013 27.14 27.34 27.14 27.34 1,396
09/17/2013 26.91 27.22 26.91 27.22 895
09/16/2013 26.91 27.24 26.91 27.24 2,432
09/13/2013 26.89 27.17 26.81 27.17 1,372
09/12/2013 26.89 27.11 26.75 26.75 4,543
09/11/2013 26.89 27 26.81 26.81 2,086
09/10/2013 27.85 27.85 26.9 27.5 2,159
09/09/2013 26.85 27.87 26.85 27.63 1,875
09/06/2013 27.07 27.07 26.75 26.77 2,700
09/05/2013 27.17 27.58 27.17 27.58 299
09/04/2013 27.5 27.905 26.84 27.2 3,087
09/03/2013 27.03 27.99 27.03 27.99 653
08/30/2013 26.9 26.9 26.5 26.78 4,152
08/29/2013 27 27.49 26.85 27.49 1,799
08/28/2013 26.7101 27.8499 26.71 26.75 8,572
08/27/2013 27.31 27.35 27 27.05 8,691
08/26/2013 27.45 27.45 27.45 27.45 156
08/23/2013 27.97 27.97 27.2601 27.6 1,980
08/22/2013 27.71 27.99 27.71 27.97 1,514
08/21/2013 27.31 27.7 27.28 27.5 2,519
08/20/2013 27.22 27.66 27.22 27.51 3,329
08/19/2013 27.42 28 27.21 27.38 1,942
08/16/2013 27.35 27.97 27.33 27.88 3,034
08/15/2013 27.53 28 27.46 27.55 2,398
08/14/2013 27.7 28 27.3201 27.91 1,694
08/13/2013 27.76 27.76 27.42 27.75 1,815
08/12/2013 27.55 27.7 27.31 27.7 7,244
08/09/2013 28.42 28.8 27.49 27.64 5,338
08/08/2013 28.6 29.1 28.18 28.39 1,977
08/07/2013 28.48 29.1 28.48 29.05 6,527
08/06/2013 28.76 28.76 28.335 28.35 5,173
08/05/2013 28.89 29.2 28.83 29.15 1,481
08/02/2013 29.06 29.1 28.76 29.01 2,999
08/01/2013 29.31 29.31 28.96 29.12 5,988
07/31/2013 28.94 29.5 28.9 29.14 6,790
07/30/2013 29.24 29.24 29.2 29.2 1,308
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?