National Bankshares, Inc. (NKSH)
NASDAQ: NKSH · Real-Time Price · USD
28.97
-0.68 (-2.29%)
Aug 13, 2025, 4:00 PM - Market closed
National Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 29.69 | 29.69 | 28.84 | 28.84 | 28.84 | -2.73% | 45,218 |
| Aug 12, 2025 | 29.26 | 30.30 | 28.78 | 29.65 | 29.65 | 2.10% | 24,105 |
| Aug 11, 2025 | 29.36 | 29.40 | 28.80 | 29.04 | 29.04 | 0.31% | 8,896 |
| Aug 8, 2025 | 28.15 | 29.28 | 28.14 | 28.95 | 28.95 | 3.95% | 10,338 |
| Aug 7, 2025 | 28.35 | 28.37 | 27.65 | 27.85 | 27.85 | -1.24% | 10,953 |
| Aug 6, 2025 | 28.12 | 28.76 | 28.12 | 28.20 | 28.20 | -1.19% | 14,688 |
| Aug 5, 2025 | 27.50 | 28.88 | 27.39 | 28.54 | 28.54 | 2.40% | 31,985 |
| Aug 4, 2025 | 27.97 | 28.24 | 27.03 | 27.87 | 27.87 | 2.80% | 32,608 |
| Aug 1, 2025 | 27.37 | 27.57 | 27.10 | 27.11 | 27.11 | -2.34% | 10,247 |
| Jul 31, 2025 | 28.25 | 28.25 | 27.52 | 27.76 | 27.76 | -2.05% | 13,403 |
| Jul 30, 2025 | 28.82 | 29.18 | 27.71 | 28.34 | 28.34 | -1.70% | 17,117 |
| Jul 29, 2025 | 29.12 | 29.12 | 28.68 | 28.83 | 28.83 | 0.31% | 6,547 |
| Jul 28, 2025 | 28.85 | 28.89 | 28.08 | 28.74 | 28.74 | -0.21% | 4,718 |
| Jul 25, 2025 | 28.64 | 29.36 | 28.60 | 28.80 | 28.80 | -0.83% | 3,837 |
| Jul 24, 2025 | 29.64 | 29.64 | 29.04 | 29.04 | 29.04 | -1.59% | 5,560 |
| Jul 23, 2025 | 29.40 | 29.58 | 29.40 | 29.51 | 29.51 | -0.07% | 4,762 |
| Jul 22, 2025 | 29.30 | 29.57 | 29.01 | 29.53 | 29.53 | 0.58% | 21,433 |
| Jul 21, 2025 | 29.10 | 29.36 | 28.95 | 29.36 | 29.36 | 3.56% | 8,326 |
| Jul 18, 2025 | 28.88 | 28.88 | 28.26 | 28.35 | 28.35 | -0.46% | 9,553 |
| Jul 17, 2025 | 28.80 | 29.00 | 28.01 | 28.48 | 28.48 | -1.18% | 14,051 |
| Jul 16, 2025 | 28.21 | 28.82 | 28.21 | 28.82 | 28.82 | 1.05% | 9,446 |
| Jul 15, 2025 | 28.86 | 28.92 | 28.51 | 28.52 | 28.52 | -2.86% | 15,617 |
| Jul 14, 2025 | 29.48 | 29.79 | 29.16 | 29.36 | 29.36 | -0.20% | 7,952 |
| Jul 11, 2025 | 29.77 | 29.77 | 28.83 | 29.42 | 29.42 | -0.88% | 7,958 |
| Jul 10, 2025 | 29.20 | 29.96 | 28.82 | 29.68 | 29.68 | 1.37% | 27,852 |
| Jul 9, 2025 | 29.55 | 29.55 | 29.02 | 29.28 | 29.28 | -1.11% | 6,350 |
| Jul 8, 2025 | 29.41 | 29.72 | 29.04 | 29.61 | 29.61 | 2.28% | 11,772 |
| Jul 7, 2025 | 27.63 | 29.99 | 27.63 | 28.95 | 28.95 | -2.98% | 12,974 |
| Jul 3, 2025 | 29.13 | 29.90 | 29.13 | 29.84 | 29.84 | 3.11% | 8,444 |
| Jul 2, 2025 | 29.00 | 29.22 | 28.45 | 28.94 | 28.94 | 0.49% | 22,318 |
| Jul 1, 2025 | 27.17 | 28.80 | 27.17 | 28.80 | 28.80 | 5.88% | 11,825 |
| Jun 30, 2025 | 27.15 | 27.62 | 27.01 | 27.20 | 27.20 | 0.48% | 22,821 |
| Jun 27, 2025 | 27.50 | 27.88 | 27.07 | 27.07 | 27.07 | - | 75,430 |
| Jun 26, 2025 | 26.63 | 27.56 | 26.63 | 27.07 | 27.07 | 2.38% | 14,291 |
| Jun 25, 2025 | 26.50 | 26.71 | 26.25 | 26.44 | 26.44 | -1.64% | 7,708 |
| Jun 24, 2025 | 26.85 | 26.88 | 26.63 | 26.88 | 26.88 | 1.55% | 11,978 |
| Jun 23, 2025 | 25.65 | 26.69 | 25.65 | 26.47 | 26.47 | 4.67% | 9,040 |
| Jun 20, 2025 | 26.10 | 26.40 | 24.74 | 25.29 | 25.29 | -2.39% | 49,557 |
| Jun 18, 2025 | 25.52 | 25.93 | 25.50 | 25.91 | 25.91 | 1.57% | 10,078 |
| Jun 17, 2025 | 25.85 | 25.93 | 25.51 | 25.51 | 25.51 | -2.15% | 10,785 |
| Jun 16, 2025 | 25.90 | 26.07 | 25.75 | 26.07 | 26.07 | 0.81% | 7,904 |
| Jun 13, 2025 | 26.58 | 26.58 | 25.86 | 25.86 | 25.86 | -2.75% | 9,666 |
| Jun 12, 2025 | 26.50 | 26.65 | 25.99 | 26.59 | 26.59 | - | 7,444 |
| Jun 11, 2025 | 27.51 | 27.51 | 26.21 | 26.59 | 26.59 | -1.74% | 11,161 |
| Jun 10, 2025 | 27.26 | 27.75 | 27.06 | 27.06 | 27.06 | 0.19% | 10,347 |
| Jun 9, 2025 | 26.70 | 27.11 | 26.49 | 27.01 | 27.01 | 0.45% | 13,084 |
| Jun 6, 2025 | 26.52 | 27.00 | 26.15 | 26.89 | 26.89 | 2.67% | 33,666 |
| Jun 5, 2025 | 25.65 | 26.32 | 25.46 | 26.19 | 26.19 | 2.87% | 17,373 |
| Jun 4, 2025 | 25.41 | 25.83 | 25.32 | 25.46 | 25.46 | -0.16% | 22,092 |
| Jun 3, 2025 | 25.49 | 25.82 | 25.37 | 25.50 | 25.50 | 0.51% | 9,372 |