5 DAY PERFORMANCE
-2.73%
1 MONTH PERFORMANCE
-8.57%
3 MONTH PERFORMANCE
-2.17%
6 MONTH PERFORMANCE
+2.78%
YEAR-TO-DATE PERFORMANCE
-9.61%
1 YEAR PERFORMANCE
-13.23%
National Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $29.30 | $29.24 (-0.2%) | $29.46 | $29.00 | 4,913 | $185.87 M |
| 12/23/2024 | $29.73 | $29.25 (-1.61%) | $29.92 | $29.10 | 13,100 | $185.93 M |
| 12/20/2024 | $28.09 | $30.06 (7.01%) | $30.10 | $28.09 | 49,114 | $191.08 M |
| 12/19/2024 | $28.93 | $28.75 (-0.62%) | $30.12 | $28.33 | 13,300 | $182.75 M |
| 12/18/2024 | $30.87 | $28.41 (-7.97%) | $31.00 | $28.41 | 13,436 | $180.59 M |
| 12/17/2024 | $30.90 | $30.80 (-0.32%) | $30.94 | $30.45 | 10,132 | $195.78 M |
| 12/16/2024 | $31.30 | $31.24 (-0.19%) | $31.50 | $30.84 | 10,700 | $198.58 M |
| 12/13/2024 | $31.55 | $31.23 (-1.01%) | $31.55 | $30.80 | 6,624 | $198.52 M |
| 12/12/2024 | $31.70 | $31.15 (-1.74%) | $31.88 | $31.15 | 8,000 | $198.01 M |
| 12/11/2024 | $31.01 | $32.02 (3.26%) | $32.03 | $30.43 | 18,338 | $203.54 M |
| 12/10/2024 | $30.06 | $31.13 (3.56%) | $31.13 | $29.87 | 16,100 | $197.88 M |
| 12/09/2024 | $30.34 | $30.29 (-0.16%) | $30.70 | $29.67 | 19,838 | $192.54 M |
| 12/06/2024 | $30.59 | $30.42 (-0.56%) | $30.59 | $30.29 | 5,204 | $193.37 M |
| 12/05/2024 | $30.82 | $30.35 (-1.52%) | $31.12 | $29.82 | 26,521 | $192.92 M |
| 12/04/2024 | $31.32 | $31.17 (-0.48%) | $31.81 | $30.34 | 29,300 | $198.14 M |
| 12/03/2024 | $31.86 | $31.33 (-1.66%) | $31.91 | $31.21 | 6,300 | $199.15 M |
| 12/02/2024 | $32.10 | $32.00 (-0.31%) | $32.36 | $31.46 | 26,400 | $203.41 M |
| 11/29/2024 | $32.07 | $32.10 (0.09%) | $32.10 | $31.58 | 13,337 | $204.05 M |
| 11/27/2024 | $31.98 | $31.82 (-0.5%) | $32.07 | $31.11 | 9,100 | $202.27 M |
| 11/26/2024 | $31.98 | $31.57 (-1.28%) | $32.07 | $31.57 | 8,500 | $200.68 M |
| 11/25/2024 | $31.83 | $31.98 (0.47%) | $32.30 | $31.43 | 13,600 | $203.28 M |
| 11/22/2024 | $31.19 | $32.04 (2.73%) | $32.24 | $30.81 | 14,200 | $203.67 M |
| 11/21/2024 | $30.97 | $30.72 (-0.81%) | $31.55 | $30.72 | 23,100 | $195.27 M |
| 11/20/2024 | $31.11 | $31.04 (-0.23%) | $31.19 | $30.73 | 5,300 | $197.31 M |
| 11/19/2024 | $30.60 | $31.36 (2.48%) | $31.36 | $30.44 | 7,400 | $199.34 M |
| 11/18/2024 | $31.63 | $30.78 (-2.69%) | $31.71 | $30.54 | 20,337 | $195.66 M |
| 11/15/2024 | $31.02 | $31.79 (2.48%) | $31.96 | $30.69 | 11,409 | $202.08 M |
| 11/14/2024 | $31.81 | $30.89 (-2.89%) | $31.81 | $30.31 | 25,100 | $196.36 M |
| 11/13/2024 | $31.75 | $31.30 (-1.42%) | $32.10 | $31.30 | 7,600 | $198.96 M |
| 11/12/2024 | $31.89 | $31.74 (-0.47%) | $32.39 | $31.20 | 8,622 | $201.76 M |
| 11/11/2024 | $31.76 | $31.99 (0.72%) | $32.00 | $31.57 | 9,823 | $203.35 M |
| 11/08/2024 | $31.00 | $31.71 (2.29%) | $32.34 | $30.95 | 21,700 | $201.57 M |
| 11/07/2024 | $30.81 | $31.17 (1.17%) | $31.31 | $30.81 | 11,900 | $198.14 M |
| 11/06/2024 | $30.50 | $31.10 (1.97%) | $32.89 | $30.50 | 38,734 | $197.69 M |
| 11/05/2024 | $29.74 | $30.00 (0.87%) | $30.00 | $29.02 | 8,100 | $190.70 M |
| 11/04/2024 | $29.08 | $29.20 (0.41%) | $29.65 | $28.96 | 11,527 | $185.61 M |
| 11/01/2024 | $29.04 | $29.27 (0.79%) | $29.45 | $28.58 | 10,300 | $186.06 M |
| 10/31/2024 | $29.71 | $28.58 (-3.8%) | $29.97 | $28.51 | 8,143 | $181.67 M |
| 10/30/2024 | $30.05 | $30.08 (0.1%) | $30.25 | $30.05 | 3,500 | $191.21 M |
| 10/29/2024 | $30.01 | $30.24 (0.77%) | $30.24 | $30.01 | 3,929 | $192.22 M |
| 10/28/2024 | $29.44 | $30.00 (1.9%) | $30.00 | $29.44 | 4,740 | $190.70 M |
| 10/25/2024 | $29.97 | $28.75 (-4.07%) | $29.97 | $28.73 | 5,500 | $182.75 M |
| 10/24/2024 | $29.68 | $30.08 (1.35%) | $30.08 | $29.26 | 3,300 | $191.21 M |
| 10/23/2024 | $29.90 | $29.93 (0.1%) | $29.95 | $29.45 | 12,000 | $190.25 M |
| 10/22/2024 | $29.77 | $29.99 (0.74%) | $29.99 | $29.01 | 4,818 | $180.79 M |
| 10/21/2024 | $30.06 | $29.12 (-3.13%) | $30.06 | $29.12 | 6,031 | $175.54 M |
| 10/18/2024 | $30.48 | $30.04 (-1.44%) | $30.52 | $30.04 | 5,418 | $181.09 M |
| 10/17/2024 | $30.70 | $30.29 (-1.34%) | $30.70 | $29.95 | 10,745 | $182.59 M |
| 10/16/2024 | $30.04 | $31.00 (3.2%) | $31.44 | $30.04 | 14,425 | $186.87 M |
| 10/15/2024 | $29.64 | $30.21 (1.92%) | $30.59 | $29.64 | 8,447 | $182.11 M |
| 10/14/2024 | $28.28 | $29.60 (4.67%) | $29.70 | $28.28 | 9,600 | $178.44 M |
| 10/11/2024 | $30.24 | $29.31 (-3.08%) | $30.34 | $29.10 | 18,100 | $176.69 M |
| 10/10/2024 | $28.48 | $29.80 (4.63%) | $29.99 | $28.01 | 17,900 | $179.64 M |
| 10/09/2024 | $28.20 | $28.95 (2.66%) | $28.95 | $28.20 | 7,900 | $174.52 M |
| 10/08/2024 | $29.01 | $28.24 (-2.65%) | $29.07 | $27.44 | 10,950 | $170.24 M |
| 10/07/2024 | $29.00 | $28.60 (-1.38%) | $29.00 | $28.48 | 6,900 | $172.41 M |
| 10/04/2024 | $29.03 | $29.43 (1.38%) | $29.43 | $29.03 | 4,400 | $177.41 M |
| 10/03/2024 | $28.92 | $28.47 (-1.56%) | $29.42 | $28.47 | 7,600 | $171.62 M |
| 10/02/2024 | $29.01 | $28.65 (-1.24%) | $29.14 | $28.65 | 4,400 | $172.71 M |
| 10/01/2024 | $29.21 | $28.91 (-1.03%) | $30.02 | $28.32 | 38,608 | $174.28 M |
| 09/30/2024 | $29.63 | $29.90 (0.91%) | $30.19 | $29.18 | 7,100 | $180.24 M |
| 09/27/2024 | $28.85 | $29.23 (1.32%) | $29.23 | $28.85 | 5,100 | $176.20 M |
| 09/26/2024 | $30.20 | $28.85 (-4.47%) | $30.24 | $28.53 | 20,545 | $173.91 M |
| 09/25/2024 | $29.78 | $29.89 (0.37%) | $29.89 | $29.31 | 5,814 | $180.18 M |