NASB Financial, Inc. (NASB)
OTCMKTS
· Delayed Price · Currency is USD
33.50
+0.50 (1.52%)
May 13, 2025, 3:47 PM EDT
NASB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | - | 0.09% | 355 |
| May 12, 2025 | 33.00 | 33.00 | 32.51 | 32.65 | 32.65 | -3.12% | 2,200 |
| May 9, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | 2 |
| May 8, 2025 | 33.01 | 33.70 | 33.00 | 33.70 | 33.70 | 2.87% | 425 |
| May 7, 2025 | 33.00 | 33.00 | 32.76 | 32.76 | 32.76 | -0.73% | 1,041 |
| May 6, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.44% | 1,655 |
| May 5, 2025 | 33.00 | 33.03 | 32.53 | 32.53 | 32.53 | -1.42% | 716 |
| May 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| May 1, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Apr 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1 |
| Apr 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Apr 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Apr 25, 2025 | 33.10 | 33.10 | 33.00 | 33.00 | 33.00 | - | 415 |
| Apr 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.54% | 100 |
| Apr 23, 2025 | 32.90 | 33.10 | 32.50 | 32.50 | 32.50 | -0.79% | 1,200 |
| Apr 22, 2025 | 33.49 | 33.49 | 32.76 | 32.76 | 32.76 | -2.21% | 500 |
| Apr 21, 2025 | 33.46 | 33.76 | 33.00 | 33.50 | 33.50 | -0.45% | 3,877 |
| Apr 17, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - | 10 |
| Apr 16, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - | - |
| Apr 15, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - | - |
| Apr 14, 2025 | 34.42 | 34.42 | 30.68 | 33.65 | 33.65 | -2.60% | 23,211 |
| Apr 11, 2025 | 34.61 | 34.61 | 34.55 | 34.55 | 34.55 | -0.58% | 930 |
| Apr 10, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.43% | 200 |
| Apr 9, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.06% | 650 |
| Apr 8, 2025 | 35.50 | 35.50 | 34.62 | 34.62 | 34.62 | -0.55% | 1,375 |
| Apr 7, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -4.63% | 1,880 |
| Apr 4, 2025 | 36.55 | 36.55 | 36.10 | 36.50 | 36.50 | -0.27% | 1,248 |
| Apr 3, 2025 | 36.65 | 36.65 | 36.60 | 36.60 | 36.60 | - | 1,654 |
| Apr 2, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | 200 |
| Apr 1, 2025 | 36.67 | 36.67 | 36.60 | 36.60 | 36.60 | -0.14% | 441 |
| Mar 31, 2025 | 36.65 | 36.74 | 36.65 | 36.65 | 36.65 | -2.14% | 502 |
| Mar 28, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - | 12 |
| Mar 27, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - | 45 |
| Mar 26, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - | - |
| Mar 25, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - | - |
| Mar 24, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - | - |
| Mar 21, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - | - |
| Mar 20, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 2.52% | 372 |
| Mar 19, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | -0.60% | 500 |
| Mar 18, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - | - |
| Mar 17, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - | 100 |
| Mar 14, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - | - |
| Mar 13, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.50 | - | - |
| Mar 12, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.50 | - | 1,654 |
| Mar 11, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.50 | - | - |
| Mar 10, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.50 | - | 200 |
| Mar 7, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.50 | - | 12 |
| Mar 6, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.50 | - | - |
| Mar 5, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.50 | - | 83 |
| Mar 4, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.50 | - | 534 |