NSTS Bancorp, Inc. NSTS
NASDAQ · United States · Finance
$14.260.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.26 | 0.00% | $14.26 | $14.26 | $14.26 | 0 |
| 2026-09-30 | $14.26 | +0.53% | $14.19 | $14.28 | $14.16 | 97.70K |
| 2026-09-29 | $14.19 | +0.39% | $14.13 | $14.19 | $14.13 | 23.20K |
| 2026-09-28 | $14.13 | +0.07% | $14.16 | $14.16 | $14.13 | 4.60K |
| 2026-09-25 | $14.12 | +0.07% | $14.15 | $14.16 | $14.10 | 21.20K |
| 2026-09-24 | $14.11 | -0.25% | $14.15 | $14.15 | $14.11 | 4.90K |
| 2026-09-23 | $14.15 | -0.10% | $14.16 | $14.17 | $14.14 | 6.90K |
| 2026-09-22 | $14.16 | +0.43% | $14.12 | $14.16 | $14.12 | 8.60K |
| 2026-09-21 | $14.10 | +0.28% | $14.09 | $14.10 | $14.07 | 2.60K |
| 2026-09-18 | $14.06 | -0.28% | $14.07 | $14.10 | $14.06 | 20.10K |
| 2026-09-17 | $14.10 | +0.28% | $14.06 | $14.10 | $14.04 | 31.90K |
| 2026-09-16 | $14.06 | 0.00% | $14.06 | $14.06 | $14.06 | 3.80K |
| 2026-09-15 | $14.06 | -0.14% | $14.09 | $14.10 | $14.02 | 34.60K |
| 2026-09-14 | $14.08 | -0.21% | $14.10 | $14.10 | $14.07 | 6.90K |
| 2026-09-11 | $14.11 | -0.07% | $14.13 | $14.13 | $14.06 | 52.20K |
| 2026-09-10 | $14.12 | -0.07% | $14.15 | $14.15 | $14.11 | 7.30K |
| 2026-09-09 | $14.13 | -0.07% | $14.19 | $14.19 | $14.11 | 2.40K |
| 2026-09-08 | $14.14 | +0.64% | $14.08 | $14.14 | $14.01 | 3.50K |
| 2026-09-04 | $14.05 | +0.21% | $14.00 | $14.05 | $13.99 | 29.40K |
| 2026-09-03 | $14.02 | +0.14% | $14.02 | $14.02 | $14.00 | 12.70K |
| 2026-09-02 | $14.00 | +0.07% | $14.01 | $14.03 | $13.99 | 22.60K |
| 2026-09-01 | $13.99 | 0.00% | $14.02 | $14.04 | $13.97 | 35.00K |
| 2026-08-31 | $13.99 | 0.00% | $14.05 | $14.05 | $13.99 | 4.30K |
| 2026-08-28 | $13.99 | -0.25% | $14.05 | $14.05 | $13.99 | 16.60K |
| 2026-08-27 | $14.02 | +0.25% | $13.99 | $14.02 | $13.99 | 3.70K |
| 2026-08-26 | $13.99 | -0.07% | $14.00 | $14.02 | $13.97 | 24.70K |
| 2026-08-25 | $14.00 | +0.14% | $13.97 | $14.01 | $13.97 | 1.30K |
| 2026-08-24 | $13.98 | -0.07% | $14.00 | $14.00 | $13.98 | 700 |
| 2026-08-21 | $13.99 | -0.37% | $14.00 | $14.02 | $13.99 | 5.70K |
| 2026-08-20 | $14.04 | +1.02% | $13.92 | $14.04 | $13.90 | 15.50K |
| 2026-08-19 | $13.90 | 0.00% | $13.90 | $13.90 | $13.90 | 800 |
| 2026-08-18 | $13.90 | +0.07% | $13.90 | $13.90 | $13.88 | 3.20K |
| 2026-08-17 | $13.89 | +0.22% | $13.89 | $13.89 | $13.84 | 3.50K |
| 2026-08-14 | $13.86 | +0.29% | $13.86 | $13.86 | $13.86 | 600 |
| 2026-08-13 | $13.82 | 0.00% | $13.81 | $13.83 | $13.81 | 12.90K |
| 2026-08-12 | $13.82 | +0.07% | $13.82 | $13.82 | $13.81 | 4.90K |
| 2026-08-11 | $13.81 | +0.07% | $13.81 | $13.81 | $13.80 | 1.80K |
| 2026-08-10 | $13.80 | -0.04% | $13.81 | $13.81 | $13.80 | 1.80K |
| 2026-08-07 | $13.81 | -0.03% | $13.79 | $13.81 | $13.79 | 8.90K |
| 2026-08-06 | $13.81 | -0.01% | $13.81 | $13.81 | $13.81 | 800 |
| 2026-08-05 | $13.81 | +0.07% | $13.82 | $13.82 | $13.78 | 14.60K |
| 2026-08-04 | $13.80 | 0.00% | $13.81 | $13.81 | $13.80 | 3.70K |
| 2026-08-03 | $13.80 | +0.07% | $13.81 | $13.81 | $13.80 | 1.10K |
| 2026-07-31 | $13.79 | -0.22% | $13.80 | $13.81 | $13.79 | 6.70K |
| 2026-07-30 | $13.82 | +0.25% | $13.80 | $13.82 | $13.80 | 11.30K |
| 2026-07-29 | $13.78 | -0.14% | $13.80 | $13.80 | $13.78 | 10.90K |
| 2026-07-28 | $13.81 | -0.04% | $13.80 | $13.81 | $13.78 | 21.50K |
| 2026-07-27 | $13.81 | +0.04% | $13.80 | $13.81 | $13.80 | 500 |
| 2026-07-24 | $13.81 | +0.04% | $13.81 | $13.81 | $13.81 | 300 |
| 2026-07-23 | $13.80 | -0.07% | $13.80 | $13.80 | $13.80 | 900 |
| 2026-07-22 | $13.81 | +0.15% | $13.80 | $13.81 | $13.80 | 28.40K |
| 2026-07-21 | $13.79 | -0.07% | $13.79 | $13.80 | $13.79 | 6.00K |
| 2026-07-20 | $13.80 | -0.07% | $13.81 | $13.81 | $13.80 | 19.60K |
| 2026-07-17 | $13.81 | +0.15% | $13.81 | $13.81 | $13.81 | 300 |
| 2026-07-16 | $13.79 | -0.07% | $13.79 | $13.79 | $13.79 | 1.20K |
| 2026-07-15 | $13.80 | +0.07% | $13.79 | $13.80 | $13.78 | 8.20K |
| 2026-07-14 | $13.79 | +0.07% | $13.79 | $13.80 | $13.78 | 14.40K |
| 2026-07-13 | $13.78 | 0.00% | $13.76 | $13.78 | $13.76 | 5.30K |
| 2026-07-10 | $13.78 | -0.11% | $13.78 | $13.78 | $13.76 | 8.80K |
| 2026-07-09 | $13.80 | +0.09% | $13.80 | $13.80 | $13.80 | 2.70K |
| 2026-07-08 | $13.78 | +0.02% | $13.81 | $13.81 | $13.78 | 1.20K |
| 2026-07-07 | $13.78 | 0.00% | $13.77 | $13.78 | $13.77 | 5.50K |
| 2026-07-06 | $13.78 | +0.07% | $13.77 | $13.78 | $13.77 | 3.10K |
| 2026-07-02 | $13.77 | -0.07% | $13.77 | $13.78 | $13.77 | 17.80K |
| 2026-07-01 | $13.78 | +0.15% | $13.72 | $13.78 | $13.72 | 1.60K |
| 2026-06-30 | $13.76 | -0.15% | $13.78 | $13.78 | $13.76 | 21.00K |
| 2026-06-29 | $13.78 | 0.00% | $13.76 | $13.78 | $13.76 | 2.40K |
| 2026-06-26 | $13.78 | +0.22% | $13.77 | $13.78 | $13.76 | 8.00K |
| 2026-06-25 | $13.75 | -0.05% | $13.76 | $13.76 | $13.75 | 700 |
| 2026-06-24 | $13.76 | +0.12% | $13.74 | $13.77 | $13.74 | 5.40K |
| 2026-06-23 | $13.74 | 0.00% | $13.74 | $13.75 | $13.74 | 5.10K |
| 2026-06-22 | $13.74 | 0.00% | $13.74 | $13.75 | $13.70 | 24.10K |
| 2026-06-18 | $13.74 | -0.07% | $13.75 | $13.75 | $13.68 | 46.60K |
| 2026-06-17 | $13.75 | -0.15% | $13.75 | $13.75 | $13.74 | 12.90K |
| 2026-06-16 | $13.77 | +0.15% | $13.78 | $13.78 | $13.75 | 4.20K |
| 2026-06-15 | $13.75 | -0.15% | $13.78 | $13.78 | $13.72 | 12.70K |
| 2026-06-12 | $13.77 | +0.29% | $13.73 | $13.78 | $13.73 | 3.50K |
| 2026-06-11 | $13.73 | +0.07% | $13.74 | $13.74 | $13.72 | 6.80K |
| 2026-06-10 | $13.72 | 0.00% | $13.72 | $13.73 | $13.71 | 7.70K |
| 2026-06-09 | $13.72 | -0.07% | $13.74 | $13.74 | $13.72 | 1.30K |
| 2026-06-08 | $13.73 | +0.07% | $13.60 | $13.74 | $13.60 | 29.10K |
| 2026-06-05 | $13.72 | +0.29% | $13.68 | $13.72 | $13.65 | 31.80K |
| 2026-06-04 | $13.68 | +0.22% | $13.70 | $13.73 | $13.67 | 14.80K |
| 2026-06-03 | $13.65 | -0.44% | $13.67 | $13.69 | $13.65 | 16.30K |
| 2026-06-02 | $13.71 | -0.29% | $13.67 | $13.75 | $13.67 | 22.10K |
| 2026-06-01 | $13.75 | -0.15% | $13.77 | $13.77 | $13.75 | 1.10K |
| 2026-05-29 | $13.77 | 0.00% | $13.74 | $13.77 | $13.74 | 3.10K |
| 2026-05-28 | $13.77 | 0.00% | $13.74 | $13.77 | $13.74 | 15.40K |
| 2026-05-27 | $13.77 | 0.00% | $13.78 | $13.78 | $13.74 | 8.00K |
| 2026-05-26 | $13.77 | -0.51% | $13.72 | $13.81 | $13.72 | 5.60K |