Historical Stock Prices

NASB 
32.000000
*  
unch
unch
Get NASB Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-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.
04/29/2016 32 32 32 32 00
04/28/2016 32 32 32 32 00
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
01/26/2016 30 30 30 30 700
01/25/2016 30 30 30 30 00
01/22/2016 30 30 30 30 00
01/21/2016 30 30 30 30 123
01/20/2016 30.001 30.001 30.001 30.001 123
01/19/2016 31 31 31 31 00
01/15/2016 31 31 31 31 00
01/14/2016 31 33.69 30 31 2,129
01/13/2016 30 30 30 30 1,054
01/12/2016 30 30 30 30 100
01/11/2016 30 30 30 30 690
01/08/2016 30 30 30 30 00
01/07/2016 30 30 30 30 00
01/06/2016 30 30 30 30 00
01/05/2016 30 30 30 30 00
01/04/2016 30 30 30 30 1,001
12/31/2015 32 32 32 32 136
12/30/2015 31.499 31.499 31.499 31.499 00
12/29/2015 31.499 31.499 31.499 31.499 00
12/28/2015 31.499 31.499 31.499 31.499 00
12/24/2015 31.49 31.499 31.49 31.499 357
12/23/2015 31.49 31.49 31.49 31.49 200
12/22/2015 30 30 30 30 00
12/21/2015 30 30 30 30 263
12/18/2015 30 30 30 30 00
12/17/2015 30 30 30 30 00
12/16/2015 29.3 30 29.3 30 845
12/15/2015 30 30.2 28.0401 30.2 1,855
12/14/2015 30 30 30 30 00
12/11/2015 30 30 30 30 00
12/10/2015 30 30 30 30 00
12/09/2015 29.99 30 29.99 30 2,640
12/08/2015 29.75 29.75 29.75 29.75 122
12/07/2015 29.99 29.99 29.99 29.99 1,111
12/04/2015 30 30 29.5 29.745 802
12/03/2015 29.5 30 29.48 30 1,420
12/02/2015 29.5 29.5 29.5 29.5 00
12/01/2015 29.5 29.5 29.5 29.5 00
11/30/2015 29.5 29.5 29.5 29.5 210
11/27/2015 28.4 28.4 28.4 28.4 00
11/25/2015 28.4 28.4 28.4 28.4 00
11/24/2015 28.4 28.4 28.4 28.4 1,250
11/23/2015 28.8 28.8 28.8 28.8 00
11/20/2015 28.8 28.8 28.8 28.8 00
11/19/2015 28.8 28.8 28.8 28.8 00
11/18/2015 28.94 28.94 28.8 28.8 550
11/17/2015 28.94 28.94 28.94 28.94 200
11/16/2015 28.8 28.8 28.8 28.8 442
11/13/2015 28.55 28.55 28.55 28.55 00
11/12/2015 28.55 28.55 28.55 28.55 00
11/11/2015 28.55 28.55 28.55 28.55 00
11/10/2015 28.55 28.55 28.55 28.55 182
11/09/2015 28.5 28.5 28.5 28.5 00
11/06/2015 28.5 28.5 28.5 28.5 00
11/05/2015 28.5 28.5 28.5 28.5 00
11/04/2015 28.5 28.5 28.5 28.5 00
11/03/2015 28.5 28.5 28.5 28.5 1,400
11/02/2015 29 29 29 29 00
10/30/2015 29 29 29 29 00
10/29/2015 29 29 29 29 00
10/28/2015 29 29 29 29 00
10/27/2015 29 29 29 29 00
10/26/2015 29 29 29 29 00
10/23/2015 29 29 29 29 00
10/22/2015 28.97 29.24 28.95 29 3,391
10/21/2015 28.98 28.98 28.98 28.98 00
10/20/2015 28.98 28.98 28.98 28.98 150
10/19/2015 29 29.99 27.04 28.5 4,695
10/16/2015 28.98 28.98 28.98 28.98 00
10/15/2015 28.98 28.98 28.98 28.98 00
10/14/2015 28.98 28.98 28.98 28.98 00
10/13/2015 28.98 28.98 28.98 28.98 00
10/12/2015 28.98 28.98 28.98 28.98 00
10/09/2015 28.98 28.98 28.98 28.98 00
10/08/2015 28.25 28.99 28.015 28.98 2,598
10/07/2015 28.25 28.25 28.25 28.25 615
10/06/2015 28.99 28.99 28.99 28.99 00
10/05/2015 28.99 28.99 28.99 28.99 444
10/02/2015 29 29 28.99 28.99 4,000
10/01/2015 28.25 30 28 29.5 6,558
09/30/2015 29 29 29 29 00
09/29/2015 29 29 29 29 00
09/28/2015 29 29 29 29 00
09/25/2015 29 29 29 29 385
09/24/2015 29 29 29 29 00
09/23/2015 29 29 29 29 00
09/22/2015 29 29 29 29 00
09/21/2015 29 29 29 29 00
09/18/2015 29 29 29 29 3,380
09/17/2015 29.53 29.53 29.53 29.53 156
09/16/2015 32 32 29 29.95 1,379
09/15/2015 30 34 30 32 3,409
09/14/2015 28.6 29 28.6 29 3,123
09/11/2015 29 29 29 29 00
09/10/2015 28.5 29 28.5 29 1,731
09/09/2015 28 28 28 28 00
09/08/2015 28 28 28 28 200
09/04/2015 28 28 28 28 100
09/03/2015 28.5 28.5 28.5 28.5 00
09/02/2015 28.5 28.5 28.5 28.5 00
09/01/2015 28.5 28.5 28.5 28.5 206
08/31/2015 28 28 28 28 00
08/28/2015 28 28 28 28 600
08/27/2015 27 27 27 27 00
08/26/2015 27 27 27 27 00
08/25/2015 27.4 27.4 26.35 27 1,619
08/24/2015 27.25 27.25 27.25 27.25 300
08/21/2015 28.5 28.5 28.5 28.5 00
08/20/2015 28.5 28.5 28.5 28.5 00
08/19/2015 28.5 28.5 28.5 28.5 500
08/18/2015 28 28 28 28 1,002
08/17/2015 27.77 27.77 27.77 27.77 00
08/14/2015 27.77 27.77 27.77 27.77 00
08/13/2015 27.77 27.77 27.77 27.77 00
08/12/2015 27.77 27.77 27.77 27.77 100
08/11/2015 27 27 27 27 00
08/10/2015 27 27 27 27 00
08/07/2015 27 27 27 27 366
08/06/2015 26.5 26.9 26.5 26.9 301
08/05/2015 26 26 25.15 25.15 1,500
08/04/2015 26 26 26 26 266
08/03/2015 26 26 26 26 00
07/31/2015 26 26 26 26 00
07/30/2015 26 26 26 26 00
07/29/2015 26 26 26 26 00
07/28/2015 26 26 26 26 00
07/27/2015 26 26 26 26 00
07/24/2015 26 26 26 26 00
07/23/2015 26 26 26 26 173
07/22/2015 26 26 26 26 468
07/21/2015 25.9 25.9 25.65 25.65 830
07/20/2015 26 26 26 26 100
07/17/2015 26 26 26 26 00
07/16/2015 25.825 26 25.825 26 3,307
07/15/2015 25.65 25.65 25.65 25.65 140
07/14/2015 26 26 26 26 100
07/13/2015 25.75 25.75 25.75 25.75 2,395
07/10/2015 26 26 26 26 00
07/09/2015 26 26 26 26 412
07/08/2015 26.5 26.5 26.5 26.5 00
07/07/2015 26.5 26.5 26.5 26.5 00
07/06/2015 26.5 26.5 26.5 26.5 00
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
*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?