National Bankshares, Inc. NKSH
NASDAQ · United States · Finance
$43.00+0.54 (+1.27%)
Market open· · USD · Data may be delayed
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $43.00 | +1.27% | $42.97 | $43.00 | $42.97 | 1.34K |
| 2026-10-01 | $42.46 | +1.31% | $41.71 | $42.47 | $41.02 | 28.10K |
| 2026-09-30 | $41.91 | -0.80% | $42.68 | $42.68 | $41.57 | 23.70K |
| 2026-09-29 | $42.25 | -0.73% | $42.66 | $42.99 | $41.98 | 29.30K |
| 2026-09-28 | $42.56 | +0.45% | $42.15 | $42.78 | $42.15 | 33.20K |
| 2026-09-25 | $42.37 | +0.36% | $42.63 | $42.94 | $42.20 | 18.30K |
| 2026-09-24 | $42.22 | +1.76% | $41.41 | $42.43 | $41.41 | 42.10K |
| 2026-09-23 | $41.49 | -3.13% | $42.54 | $42.94 | $41.43 | 17.20K |
| 2026-09-22 | $42.83 | +0.40% | $42.94 | $43.24 | $42.25 | 25.40K |
| 2026-09-21 | $42.66 | +0.16% | $42.58 | $42.77 | $42.37 | 14.60K |
| 2026-09-18 | $42.59 | +0.35% | $42.44 | $42.77 | $42.16 | 45.50K |
| 2026-09-17 | $42.44 | +0.07% | $42.86 | $43.18 | $42.31 | 14.60K |
| 2026-09-16 | $42.41 | -2.06% | $43.15 | $43.30 | $42.00 | 32.90K |
| 2026-09-15 | $43.30 | +1.05% | $43.15 | $43.30 | $42.67 | 48.90K |
| 2026-09-14 | $42.85 | +0.02% | $42.84 | $43.31 | $42.64 | 38.20K |
| 2026-09-11 | $42.84 | +0.85% | $42.90 | $43.00 | $42.19 | 46.30K |
| 2026-09-10 | $42.48 | +1.12% | $41.99 | $42.59 | $41.67 | 42.20K |
| 2026-09-09 | $42.01 | +0.53% | $41.78 | $42.14 | $41.55 | 29.60K |
| 2026-09-08 | $41.79 | -0.67% | $41.90 | $42.29 | $41.25 | 60.60K |
| 2026-09-04 | $42.07 | +0.55% | $41.80 | $42.38 | $41.71 | 34.60K |
| 2026-09-03 | $41.84 | +0.89% | $41.74 | $42.20 | $41.66 | 48.40K |
| 2026-09-02 | $41.47 | +3.13% | $40.50 | $41.68 | $40.05 | 33.00K |
| 2026-09-01 | $40.21 | -2.40% | $40.70 | $41.40 | $38.70 | 31.00K |
| 2026-08-31 | $41.20 | +0.64% | $40.46 | $41.26 | $40.46 | 33.00K |
| 2026-08-28 | $40.94 | +0.59% | $40.70 | $41.58 | $40.70 | 26.90K |
| 2026-08-27 | $40.70 | -0.20% | $40.71 | $41.16 | $40.31 | 31.30K |
| 2026-08-26 | $40.78 | -0.39% | $41.21 | $41.24 | $40.32 | 39.40K |
| 2026-08-25 | $40.94 | -0.97% | $41.50 | $41.50 | $40.05 | 42.60K |
| 2026-08-24 | $41.34 | +0.46% | $41.29 | $41.82 | $40.78 | 21.60K |
| 2026-08-21 | $41.15 | +0.78% | $41.00 | $41.78 | $40.54 | 36.50K |
| 2026-08-20 | $40.83 | -0.83% | $40.24 | $41.15 | $40.24 | 24.60K |
| 2026-08-19 | $41.17 | -4.68% | $43.25 | $43.25 | $41.16 | 34.90K |
| 2026-08-18 | $43.19 | +1.36% | $42.61 | $43.31 | $42.29 | 39.10K |
| 2026-08-17 | $42.61 | +0.47% | $42.40 | $42.85 | $42.00 | 34.30K |
| 2026-08-14 | $42.41 | -0.52% | $42.60 | $42.98 | $41.50 | 50.90K |
| 2026-08-13 | $42.63 | +0.05% | $42.62 | $43.27 | $42.27 | 42.90K |
| 2026-08-12 | $42.61 | +0.88% | $42.39 | $42.95 | $41.83 | 37.40K |
| 2026-08-11 | $42.24 | +4.74% | $40.46 | $42.24 | $40.30 | 49.70K |
| 2026-08-10 | $40.33 | -4.23% | $41.74 | $42.02 | $40.04 | 111.10K |
| 2026-08-07 | $42.11 | +0.98% | $41.68 | $42.33 | $39.24 | 38.20K |
| 2026-08-06 | $41.70 | +1.41% | $41.06 | $41.87 | $40.99 | 39.30K |
| 2026-08-05 | $41.12 | -0.07% | $40.60 | $41.66 | $40.01 | 43.90K |
| 2026-08-04 | $41.15 | +0.17% | $41.05 | $41.45 | $40.50 | 39.70K |
| 2026-08-03 | $41.08 | +1.18% | $41.14 | $42.49 | $40.91 | 82.60K |
| 2026-07-31 | $40.60 | +2.22% | $39.83 | $41.00 | $39.71 | 46.60K |
| 2026-07-30 | $39.72 | -0.20% | $39.92 | $40.43 | $39.51 | 38.20K |
| 2026-07-29 | $39.80 | -0.33% | $39.99 | $41.32 | $39.76 | 32.30K |
| 2026-07-28 | $39.93 | +4.15% | $38.70 | $40.11 | $37.68 | 31.20K |
| 2026-07-27 | $38.34 | +4.64% | $37.26 | $39.06 | $36.63 | 28.50K |
| 2026-07-24 | $36.64 | +2.12% | $36.29 | $37.18 | $36.04 | 18.90K |
| 2026-07-23 | $35.88 | -0.31% | $35.68 | $35.88 | $35.25 | 20.80K |
| 2026-07-22 | $35.99 | -2.25% | $36.71 | $36.71 | $35.57 | 30.60K |
| 2026-07-21 | $36.82 | +0.93% | $36.75 | $36.98 | $35.72 | 40.70K |
| 2026-07-20 | $36.48 | -0.30% | $36.81 | $37.26 | $36.26 | 24.70K |
| 2026-07-17 | $36.59 | -2.61% | $37.60 | $37.60 | $35.76 | 37.60K |
| 2026-07-16 | $37.57 | +2.43% | $36.71 | $37.92 | $36.71 | 25.30K |
| 2026-07-15 | $36.68 | +1.55% | $36.17 | $36.68 | $34.73 | 16.20K |
| 2026-07-14 | $36.12 | +0.36% | $36.19 | $36.50 | $35.58 | 77.30K |
| 2026-07-13 | $35.99 | +0.19% | $35.64 | $36.33 | $35.49 | 36.40K |
| 2026-07-10 | $35.92 | +0.76% | $35.75 | $36.16 | $35.30 | 26.70K |
| 2026-07-09 | $35.65 | +0.28% | $35.27 | $35.98 | $35.22 | 14.40K |
| 2026-07-08 | $35.55 | -1.80% | $35.89 | $36.02 | $35.22 | 28.50K |
| 2026-07-07 | $36.20 | -0.36% | $35.88 | $36.92 | $35.67 | 25.30K |
| 2026-07-06 | $36.33 | -0.60% | $36.44 | $36.81 | $35.39 | 22.20K |
| 2026-07-02 | $36.55 | -1.80% | $37.48 | $37.48 | $36.48 | 21.10K |
| 2026-07-01 | $37.22 | +2.45% | $36.50 | $37.45 | $35.93 | 24.50K |
| 2026-06-30 | $36.33 | -1.06% | $36.43 | $36.90 | $35.88 | 23.60K |
| 2026-06-29 | $36.72 | -2.50% | $37.45 | $37.48 | $36.37 | 28.40K |
| 2026-06-26 | $37.66 | +3.89% | $34.11 | $38.38 | $34.11 | 152.30K |
| 2026-06-25 | $36.25 | -0.98% | $36.57 | $36.62 | $36.14 | 13.60K |
| 2026-06-24 | $36.61 | -0.14% | $36.54 | $36.95 | $36.39 | 20.60K |
| 2026-06-23 | $36.66 | +2.63% | $36.01 | $36.81 | $35.86 | 19.20K |
| 2026-06-22 | $35.72 | +1.19% | $35.68 | $36.05 | $35.15 | 17.00K |
| 2026-06-18 | $35.30 | +0.86% | $35.44 | $35.51 | $34.88 | 60.00K |
| 2026-06-17 | $35.00 | -1.88% | $35.66 | $36.07 | $34.72 | 21.70K |
| 2026-06-16 | $35.67 | -0.31% | $35.99 | $36.21 | $35.50 | 28.80K |
| 2026-06-15 | $35.78 | -1.51% | $36.45 | $36.70 | $35.46 | 16.60K |
| 2026-06-12 | $36.33 | +0.67% | $36.34 | $36.72 | $35.56 | 19.30K |
| 2026-06-11 | $36.09 | -0.17% | $36.56 | $36.56 | $36.00 | 17.50K |
| 2026-06-10 | $36.15 | +1.26% | $35.97 | $36.78 | $35.34 | 37.00K |
| 2026-06-09 | $35.70 | +1.13% | $35.75 | $36.37 | $35.69 | 32.30K |
| 2026-06-08 | $35.30 | +1.44% | $34.66 | $35.62 | $34.66 | 21.40K |
| 2026-06-05 | $34.80 | -0.29% | $34.69 | $35.13 | $34.50 | 22.30K |
| 2026-06-04 | $34.90 | +2.65% | $34.60 | $34.93 | $34.21 | 17.30K |
| 2026-06-03 | $34.00 | -3.05% | $35.12 | $35.12 | $33.22 | 45.70K |
| 2026-06-02 | $35.07 | +1.48% | $34.31 | $35.21 | $34.31 | 15.10K |
| 2026-06-01 | $34.56 | -1.79% | $35.13 | $35.13 | $34.24 | 23.30K |
| 2026-05-29 | $35.19 | -0.06% | $35.13 | $35.52 | $34.75 | 26.40K |
| 2026-05-28 | $35.21 | +0.51% | $34.86 | $35.21 | $34.86 | 10.40K |
| 2026-05-27 | $35.03 | -0.31% | $35.00 | $35.15 | $34.81 | 15.20K |