Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nasb Financial Inc
(OP:
NASB
)
34.00
UNCHANGED
Streaming Delayed Price
Updated: 2:50 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2015
28.00
28.00
28.00
36
+0.60(+2.19%)
May 22, 2015
27.40
27.40
27.40
0
+0.00(+0.00%)
May 21, 2015
27.30
27.40
27.30
27.40
2,118
+0.20(+0.74%)
May 20, 2015
26.70
27.20
26.37
27.20
14,138
-0.80(-2.86%)
May 19, 2015
26.95
28.00
26.95
28.00
3,073
+1.40(+5.26%)
May 15, 2015
26.60
26.60
26.60
85
+0.10(+0.38%)
May 12, 2015
26.50
26.50
26.50
0
+0.34(+1.30%)
May 11, 2015
26.33
26.33
26.16
26.16
366
+0.00(+0.00%)
May 08, 2015
26.33
26.33
26.16
26.16
601
-0.34(-1.28%)
Apr 30, 2015
26.50
26.50
26.50
0
+0.34(+1.30%)
Apr 27, 2015
26.16
26.16
26.16
0
-0.20(-0.76%)
Apr 23, 2015
26.36
26.36
26.36
0
-0.38(-1.42%)
Apr 20, 2015
26.74
26.74
26.74
0
+0.09(+0.34%)
Apr 10, 2015
26.65
26.65
26.65
0
+0.15(+0.57%)
Apr 09, 2015
26.50
26.50
26.50
26.50
1,060
+0.00(+0.00%)
Apr 02, 2015
26.50
26.50
26.50
0
+0.75(+2.91%)
Mar 30, 2015
25.75
25.75
25.75
1
-0.35(-1.34%)
Mar 27, 2015
27.50
27.75
26.10
26.10
5,031
-1.40(-5.09%)
Mar 25, 2015
27.50
27.50
27.50
0
+0.75(+2.80%)
Mar 24, 2015
27.75
28.00
26.75
26.75
1,406
-1.35(-4.80%)
Mar 20, 2015
28.10
28.10
28.10
145
-0.90(-3.10%)
Mar 19, 2015
28.00
29.00
27.90
29.00
1,862
+1.11(+3.98%)
Mar 18, 2015
27.90
27.90
27.89
27.89
2,069
-0.16(-0.57%)
Mar 17, 2015
27.90
28.05
27.90
28.05
568
+0.15(+0.54%)
Mar 13, 2015
27.90
27.90
27.90
0
+1.15(+4.30%)
Mar 12, 2015
26.75
26.75
26.75
26.75
500
+0.10(+0.38%)
Mar 10, 2015
26.65
26.65
26.65
0
-0.35(-1.30%)
Mar 09, 2015
26.59
27.00
26.59
27.00
225
-1.00(-3.57%)
Mar 06, 2015
28.12
28.12
26.60
28.00
1,600
-1.95(-6.51%)
Mar 05, 2015
30.05
30.05
29.95
29.95
318
+0.05(+0.17%)
Mar 04, 2015
29.30
29.90
29.30
29.90
1,355
+1.90(+6.79%)
Mar 03, 2015
29.50
29.50
28.00
1,079
-1.50(-5.08%)
Mar 02, 2015
29.50
29.50
29.50
1,079
-0.44(-1.47%)
Feb 27, 2015
29.50
29.94
29.50
29.94
494
+1.64(+5.80%)
Feb 25, 2015
28.30
28.30
28.30
28.30
460
-1.65(-5.51%)
Feb 23, 2015
29.95
29.95
29.95
156
-0.25(-0.83%)
Feb 20, 2015
28.75
30.50
28.75
30.20
7,460
+0.25(+0.83%)
Feb 19, 2015
29.40
30.25
29.40
29.95
6,605
+0.95(+3.28%)
Feb 18, 2015
29.00
29.00
29.00
29.00
200
+0.00(+0.00%)
Feb 17, 2015
29.00
29.00
29.00
29.00
349
+0.40(+1.40%)
Feb 12, 2015
28.60
28.60
28.60
0
+0.35(+1.24%)
Feb 10, 2015
28.25
28.25
28.25
184
+0.45(+1.62%)
Feb 09, 2015
27.80
27.80
27.80
27.80
147
+0.30(+1.09%)
Feb 04, 2015
27.50
27.50
27.50
10
+0.65(+2.42%)
Feb 03, 2015
26.00
26.85
26.00
26.85
1,054
+1.35(+5.29%)
Feb 02, 2015
25.00
25.50
25.00
25.50
1,110
+0.69(+2.78%)
Jan 30, 2015
24.55
24.81
24.55
24.81
939
+0.11(+0.45%)
Jan 29, 2015
24.62
24.70
24.62
24.70
661
+0.20(+0.82%)
Jan 28, 2015
24.50
24.50
24.50
24.50
300
+0.15(+0.62%)
Jan 27, 2015
25.00
25.00
24.35
24.35
3,651
-0.96(-3.79%)
Jan 23, 2015
25.31
25.31
25.31
0
+0.31(+1.24%)
Jan 22, 2015
25.25
25.25
25.00
25.00
607
+0.50(+2.04%)
Jan 21, 2015
24.50
24.50
24.35
24.50
7,914
-0.25(-1.01%)
Jan 20, 2015
24.25
24.75
24.25
24.75
849
+0.70(+2.91%)
Jan 12, 2015
24.05
24.05
24.05
0
-0.95(-3.80%)
Jan 09, 2015
24.65
25.00
24.65
25.00
575
+0.60(+2.46%)
Jan 06, 2015
24.40
24.40
24.40
0
-0.19(-0.77%)
Jan 05, 2015
24.59
24.59
24.59
24.59
841
+0.00(+0.00%)
Jan 02, 2015
24.59
24.59
24.59
24.59
200
+0.39(+1.61%)
Dec 31, 2014
24.20
24.20
24.20
0
-0.15(-0.62%)
Dec 30, 2014
24.35
24.35
24.35
24.35
132
-0.25(-1.02%)
Dec 23, 2014
24.60
24.60
24.60
163
+0.25(+1.03%)
Dec 22, 2014
24.35
24.35
24.35
24.35
900
+0.10(+0.41%)
Dec 19, 2014
24.25
24.25
24.25
24.25
100
+0.00(+0.00%)
Dec 18, 2014
24.25
24.25
24.25
24.25
150
+0.00(+0.00%)
Dec 16, 2014
24.25
24.25
24.25
0
+0.10(+0.41%)
Dec 15, 2014
24.15
24.15
24.15
24.15
227
-0.10(-0.41%)
Dec 12, 2014
24.25
24.75
24.25
24.25
3,200
+0.00(+0.00%)
Dec 10, 2014
24.25
24.25
24.25
0
-0.13(-0.53%)
Dec 09, 2014
24.20
24.40
24.20
24.38
1,202
-0.17(-0.69%)
Dec 08, 2014
24.55
24.55
24.10
24.55
6,177
-0.20(-0.81%)
Dec 03, 2014
24.75
24.75
24.75
0
+0.00(+0.00%)
Dec 02, 2014
24.75
24.75
24.75
24.75
100
+0.00(+0.00%)
Dec 01, 2014
24.65
24.75
24.65
24.75
474
+0.35(+1.43%)
Nov 25, 2014
24.40
24.40
24.40
0
+0.15(+0.62%)
Nov 24, 2014
24.01
24.25
24.00
24.25
6,779
+0.28(+1.17%)
Nov 21, 2014
23.90
23.97
23.90
23.97
450
-0.08(-0.33%)
Nov 19, 2014
24.05
24.05
24.05
0
-0.00(-0.00%)
Nov 18, 2014
24.05
24.05
24.05
24.05
150
+0.05(+0.21%)
Nov 17, 2014
24.00
24.00
24.00
24.00
100
+0.00(+0.00%)
Nov 14, 2014
23.80
24.05
23.80
24.00
2,116
+0.40(+1.69%)
Nov 12, 2014
23.60
23.60
23.60
0
-0.30(-1.26%)
Nov 11, 2014
23.90
23.90
23.80
23.90
2,686
+0.00(+0.00%)
Nov 10, 2014
24.00
24.00
23.64
23.90
5,600
-0.35(-1.44%)
Nov 06, 2014
24.25
24.25
24.25
0
+0.30(+1.25%)
Nov 03, 2014
23.95
23.95
23.95
0
-0.70(-2.84%)
Oct 31, 2014
24.15
24.65
24.15
24.65
1,285
+0.01(+0.04%)
Oct 30, 2014
24.35
24.64
24.15
24.64
2,292
+0.09(+0.37%)
Oct 29, 2014
24.60
24.60
24.55
24.55
225
-0.10(-0.41%)
Oct 28, 2014
24.65
24.65
24.55
24.65
1,901
+0.05(+0.20%)
Oct 27, 2014
24.38
24.65
24.40
24.60
612
+0.20(+0.82%)
Oct 24, 2014
24.35
24.40
24.35
24.40
1,910
-0.20(-0.81%)
Oct 22, 2014
24.65
24.65
24.40
24.60
21,342
+0.10(+0.41%)
Oct 20, 2014
24.50
24.50
24.50
24.50
2,850
+0.10(+0.41%)
Oct 17, 2014
24.40
24.40
24.05
24.40
9,553
+0.07(+0.30%)
Oct 16, 2014
24.00
24.40
24.00
24.33
4,603
+0.22(+0.91%)
Oct 15, 2014
24.10
24.20
24.10
24.11
13,273
+0.01(+0.04%)
Oct 14, 2014
24.15
24.50
24.10
24.10
6,578
+0.10(+0.42%)
Oct 13, 2014
24.00
24.00
24.00
24.00
1,100
-0.26(-1.07%)
Oct 10, 2014
23.90
24.26
23.90
24.26
8,529
+0.26(+1.08%)
Oct 09, 2014
24.26
23.90
24.00
11,868
-0.05(-0.21%)
Oct 08, 2014
24.01
24.26
24.01
24.05
23,929
-0.18(-0.74%)
Oct 06, 2014
24.23
24.23
24.23
150
+0.01(+0.04%)
Oct 03, 2014
24.00
24.40
23.80
24.22
18,514
+0.52(+2.19%)
Oct 02, 2014
23.50
23.75
23.50
23.70
25,266
+0.20(+0.85%)
Oct 01, 2014
23.70
23.70
23.50
23.50
15,556
-0.20(-0.84%)
Sep 30, 2014
23.45
23.70
23.45
23.70
16,332
+0.20(+0.85%)
Sep 29, 2014
23.44
23.50
23.30
23.50
46,671
+0.15(+0.64%)
Sep 26, 2014
22.75
23.40
22.75
23.35
32,429
+0.68(+3.00%)
Sep 25, 2014
22.70
22.70
22.57
22.67
51,157
+0.17(+0.76%)
Sep 24, 2014
22.50
22.75
22.50
22.50
36,645
-0.05(-0.22%)
Sep 23, 2014
22.65
22.80
22.55
22.55
40,068
+0.00(+0.00%)
Sep 22, 2014
22.20
22.80
22.20
22.55
46,726
+0.35(+1.58%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.