NSTS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	11.45	11.45	11.45	11.45	11.45	1.80%	228
Apr 14, 2025	11.25	11.25	11.25	11.25	11.25	-	133
Apr 11, 2025	11.37	11.37	11.25	11.25	11.25	-1.19%	678
Apr 10, 2025	11.38	11.38	11.38	11.38	11.38	-	153
Apr 9, 2025	11.28	11.38	11.05	11.38	11.38	-0.05%	4,779
Apr 8, 2025	11.23	11.39	11.05	11.39	11.39	3.36%	1,130
Apr 7, 2025	11.00	11.20	10.80	11.02	11.02	-1.41%	2,946
Apr 4, 2025	11.13	11.18	11.10	11.18	11.18	-1.86%	2,535
Apr 3, 2025	11.25	11.55	11.10	11.39	11.39	2.43%	3,943
Apr 2, 2025	11.53	11.53	11.03	11.12	11.12	-2.63%	2,014
Apr 1, 2025	11.01	11.42	11.01	11.42	11.42	1.15%	1,445
Mar 31, 2025	10.92	11.29	10.91	11.29	11.29	3.29%	3,807
Mar 28, 2025	10.94	10.94	10.93	10.93	10.93	-3.27%	595
Mar 27, 2025	11.42	11.45	10.92	11.30	11.30	-4.07%	8,421
Mar 26, 2025	11.42	11.80	11.42	11.78	11.78	-0.17%	3,357
Mar 25, 2025	11.44	11.80	11.43	11.80	11.80	1.03%	3,036
Mar 24, 2025	11.34	11.88	11.34	11.68	11.68	-1.35%	11,726
Mar 21, 2025	11.43	11.84	11.41	11.84	11.84	0.08%	1,591
Mar 20, 2025	11.83	11.83	11.83	11.83	11.83	0.60%	234
Mar 19, 2025	11.76	11.76	11.76	11.76	11.76	-0.17%	292
Mar 18, 2025	11.82	12.33	11.50	11.78	11.78	-4.23%	6,638
Mar 17, 2025	11.73	12.50	11.73	12.30	12.30	3.36%	8,596
Mar 14, 2025	11.80	12.13	11.75	11.90	11.90	-1.16%	4,065
Mar 13, 2025	12.21	12.35	11.97	12.04	12.04	-1.39%	1,946
Mar 12, 2025	12.21	12.21	12.21	12.21	12.21	-0.33%	323
Mar 11, 2025	12.26	12.27	12.25	12.25	12.25	-0.24%	2,582
Mar 10, 2025	12.25	12.50	12.25	12.28	12.28	-0.57%	5,094
Mar 7, 2025	12.35	12.35	12.35	12.35	12.35	-	1,967
Mar 6, 2025	12.35	12.35	12.35	12.35	12.35	-0.48%	574
Mar 5, 2025	12.34	12.80	12.20	12.41	12.41	1.31%	9,066
Mar 4, 2025	12.33	12.34	12.25	12.25	12.25	0.25%	1,487