Quantcast
NKSH

National Bankshares, Inc. Common Stock Historical Stock Prices

$45.75
*  
0.20
0.44%
Get NKSH Alerts
*Delayed - data as of Sep. 18, 2018  -  Find a broker to begin trading NKSH 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

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

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-2018

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 46.15 46 45.60 45.75 5,636
09/18/2018 45.75 46 45.6 45.75 5,636
09/17/2018 46.05 46.05 45.65 45.95 5,233
09/14/2018 46 46.4 46 46.25 2,225
09/13/2018 46.2 46.2 46 46 2,512
09/12/2018 46.15 46.25 46.1 46.15 6,733
09/11/2018 46.3 46.55 46.1 46.1 3,060
09/10/2018 46.25 46.35 46.1 46.3 1,744
09/07/2018 46 46.65 46 46.25 3,945
09/06/2018 46.25 46.6 46.1 46.1 2,101
09/05/2018 46.1 46.25 46.1 46.25 4,349
09/04/2018 46.1 46.7 46 46.25 3,777
08/31/2018 46.25 46.6 45.7615 46 2,955
08/30/2018 46.5 46.55 46.05 46.05 3,393
08/29/2018 46.65 46.65 46 46.45 6,763
08/28/2018 46.95 47 46.35 46.35 2,575
08/27/2018 47.4 47.4 47 47.15 2,930
08/24/2018 46.7 47.4 46.7 47 4,292
08/23/2018 46.8 46.8 46.3475 46.7 4,000
08/22/2018 47.05 47.55 46.4313 47.5 5,572
08/21/2018 47.15 47.6 46.8 46.8 3,579
08/20/2018 46.7 47.1 46.35 47.1 5,477
08/17/2018 46 46.95 46 46.8 5,353
08/16/2018 46.5 47.15 46.2 46.35 5,053
08/15/2018 46.8 46.8 45.85 45.95 3,495
08/14/2018 45.85 46.65 45.85 46.35 5,748
08/13/2018 46.1 46.55 45.45 45.7 9,819
08/10/2018 46.05 46.6 45.55 46.1 2,957
08/09/2018 45.95 46.35 45.9 45.95 3,605
08/08/2018 45.85 45.95 45.45 45.7 3,615
08/07/2018 45.3 46.095 45.1 45.4 3,503
08/06/2018 46.85 46.85 45.2 45.45 5,884
08/03/2018 46.65 47.6 46.1 46.1 3,407
08/02/2018 46.9 47.25 46.3 46.8 6,474
08/01/2018 47.25 47.25 46.65 46.65 2,267
07/31/2018 46.85 47.525 46.7 47.25 4,713
07/30/2018 47.5 47.5 46.2298 47.1 5,082
07/27/2018 46.994 47.5 46.35 46.4 8,727
07/26/2018 47.65 47.65 46.475 47.5 1,473
07/25/2018 46.15 47.5 46.15 47.3 3,257
07/24/2018 47.5 47.5 47.15 47.15 4,277
07/23/2018 46.65 47.45 46.65 47.25 1,221
07/20/2018 46.9 47.5 46.9 47.35 2,217
07/19/2018 47.3 47.3 46.7448 47 9,019
07/18/2018 46.85 46.85 46.7 46.75 1,881
07/17/2018 46.3 47.15 46.3 47 1,978
07/16/2018 46.4 47.2 46.35 47 8,791
07/13/2018 47.15 47.15 46.25 46.25 2,554
07/12/2018 46.9 47.05 46.9 47.05 2,482
07/11/2018 46.95 47.5 46.7521 47.3 6,529
07/10/2018 47.005 48.1037 47.005 47.1 6,402
07/09/2018 47.55 48.05 47.5 47.85 4,794
07/06/2018 47.45 47.45 47.1 47.3 6,453
07/05/2018 47.37 47.55 47.3 47.45 8,315
07/03/2018 47.25 47.55 47.25 47.45 2,502
07/02/2018 47.1 47.35 47.05 47.35 2,037
06/29/2018 47.7 47.7 46.4 46.4 8,025
06/28/2018 47.55 48.1 47.55 47.65 6,266
06/27/2018 49.55 49.65 47.6 47.75 6,464
06/26/2018 49.2 49.75 48.2 49.6 14,008
06/25/2018 48.55 49.25 48.55 49 15,569
06/22/2018 48.45 48.8 48.45 48.8 47,978
06/21/2018 49 49 48.65 48.7 5,742
06/20/2018 48.8 49.2 48.8 49.15 6,074
06/19/2018 47.2 49 47.125 48.6 13,186
06/18/2018 46.15 47.9 46.15 47.6 7,672
*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?

Smart Portfolio