NSTS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.27	12.33	12.27	12.33	12.33	0.75%	1,529
Jun 26, 2025	12.24	12.24	12.24	12.24	12.24	-0.10%	501
Jun 25, 2025	12.25	12.25	12.25	12.25	12.25	-	102
Jun 24, 2025	12.39	12.39	11.51	12.25	12.25	-1.21%	29,185
Jun 23, 2025	12.35	12.40	12.35	12.40	12.40	-	3,780
Jun 20, 2025	12.40	12.40	12.31	12.40	12.40	-	5,141
Jun 18, 2025	12.31	12.40	12.31	12.40	12.40	0.08%	1,500
Jun 17, 2025	12.35	12.39	12.35	12.39	12.39	0.57%	1,171
Jun 16, 2025	12.40	12.40	12.32	12.32	12.32	-0.03%	1,795
Jun 13, 2025	12.32	12.32	12.32	12.32	12.32	-0.50%	265
Jun 12, 2025	12.39	12.39	12.39	12.39	12.39	0.29%	192
Jun 11, 2025	12.34	12.39	12.34	12.35	12.35	-0.40%	9,515
Jun 10, 2025	12.34	12.40	12.34	12.40	12.40	0.24%	2,852
Jun 9, 2025	12.40	12.40	12.37	12.37	12.37	0.11%	11,126
Jun 6, 2025	12.40	12.41	12.35	12.36	12.36	-0.31%	8,298
Jun 5, 2025	12.44	12.50	12.40	12.40	12.40	-0.64%	5,528
Jun 4, 2025	12.45	12.50	12.40	12.48	12.48	0.35%	2,114
Jun 3, 2025	12.49	12.49	12.43	12.43	12.43	-0.47%	1,924
Jun 2, 2025	12.34	12.49	12.34	12.49	12.49	-	3,768
May 30, 2025	12.45	12.49	12.35	12.49	12.49	0.06%	8,356
May 29, 2025	12.50	12.50	12.45	12.48	12.48	-0.14%	4,691
May 28, 2025	12.40	12.50	12.38	12.50	12.50	0.81%	25,820
May 27, 2025	12.35	12.45	12.35	12.40	12.40	-0.39%	7,049
May 23, 2025	12.60	12.99	12.45	12.45	12.45	4.61%	14,867
May 22, 2025	11.85	11.90	11.85	11.90	11.90	0.17%	16,252
May 21, 2025	11.73	11.90	11.73	11.88	11.88	0.93%	8,200
May 20, 2025	11.73	11.77	11.73	11.77	11.77	0.78%	479
May 19, 2025	11.68	11.68	11.68	11.68	11.68	0.17%	309
May 16, 2025	11.77	11.78	11.66	11.66	11.66	0.09%	1,732
May 15, 2025	11.78	11.78	11.65	11.65	11.65	-	3,807
May 14, 2025	11.72	11.72	11.65	11.65	11.65	-0.68%	8,723
May 13, 2025	11.76	11.78	11.73	11.73	11.73	-0.42%	3,761
May 12, 2025	11.78	11.78	11.78	11.78	11.78	-	101
May 9, 2025	11.78	11.78	11.78	11.78	11.78	-	89
May 8, 2025	11.78	11.78	11.78	11.78	11.78	-	7
May 7, 2025	11.78	11.78	11.78	11.78	11.78	-	138
May 6, 2025	11.72	11.78	11.72	11.78	11.78	0.49%	1,649
May 5, 2025	11.72	11.72	11.72	11.72	11.72	1.75%	546
May 2, 2025	11.52	11.52	11.52	11.52	11.52	-	818
May 1, 2025	11.64	11.68	11.50	11.52	11.52	1.14%	3,070
Apr 30, 2025	11.58	11.70	11.39	11.39	11.39	-0.84%	5,119
Apr 29, 2025	11.59	11.60	11.49	11.49	11.49	0.23%	4,793
Apr 28, 2025	11.46	11.46	11.46	11.46	11.46	-2.72%	744
Apr 25, 2025	11.78	11.78	11.78	11.78	11.78	-	161
Apr 24, 2025	11.57	11.78	11.42	11.78	11.78	1.64%	12,784
Apr 23, 2025	11.59	11.59	11.59	11.59	11.59	-	46
Apr 22, 2025	11.59	11.59	11.59	11.59	11.59	-	174
Apr 21, 2025	11.77	11.77	11.59	11.59	11.59	-5.00%	605
Apr 17, 2025	12.20	12.20	12.20	12.20	12.20	-	93
Apr 16, 2025	11.57	12.22	11.57	12.20	12.20	6.54%	1,020