-
5 DAY PERFORMANCE
-1.70% -
1 MONTH PERFORMANCE
+6.66% -
3 MONTH PERFORMANCE
+8.10% -
6 MONTH PERFORMANCE
+9.12% -
YEAR-TO-DATE PERFORMANCE
+9.46% -
1 YEAR PERFORMANCE
+15.03%
NSTS Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $9.81 | $10.42 (6.22%) | $10.51 | $9.81 | 7,262 | $51.32 M |
| 09/26/2024 | $10.55 | $10.47 (-0.76%) | $10.55 | $10.13 | 12,215 | $51.57 M |
| 09/25/2024 | $10.27 | $10.57 (2.92%) | $10.60 | $10.27 | 2,000 | $52.06 M |
| 09/24/2024 | $10.80 | $10.59 (-1.94%) | $10.80 | $10.51 | 5,700 | $52.16 M |
| 09/23/2024 | $10.65 | $10.79 (1.31%) | $10.79 | $10.45 | 12,048 | $53.14 M |
| 09/20/2024 | $9.85 | $10.75 (9.14%) | $10.75 | $9.84 | 44,900 | $52.95 M |
| 09/19/2024 | $9.70 | $9.70 (0%) | $9.70 | $9.70 | 600 | $47.78 M |
| 09/18/2024 | $9.51 | $9.70 (2%) | $9.70 | $9.50 | 22,902 | $47.78 M |
| 09/17/2024 | $9.60 | $9.52 (-0.83%) | $9.61 | $9.50 | 18,719 | $46.89 M |
| 09/16/2024 | $9.62 | $9.55 (-0.73%) | $9.80 | $9.55 | 8,200 | $47.04 M |
| 09/13/2024 | $9.56 | $9.53 (-0.31%) | $9.70 | $9.50 | 14,400 | $46.94 M |
| 09/12/2024 | $9.51 | $9.50 (-0.11%) | $9.70 | $9.50 | 8,748 | $46.79 M |
| 09/11/2024 | $9.51 | $9.68 (1.79%) | $9.70 | $9.50 | 8,500 | $47.68 M |
| 09/10/2024 | $9.45 | $9.70 (2.65%) | $9.70 | $9.40 | 10,900 | $47.78 M |
| 09/09/2024 | $9.56 | $9.37 (-1.99%) | $9.70 | $9.37 | 10,219 | $46.15 M |
| 09/06/2024 | $9.61 | $9.74 (1.35%) | $9.75 | $9.52 | 10,800 | $47.97 M |
| 09/05/2024 | $9.71 | $9.75 (0.41%) | $9.78 | $9.71 | 6,300 | $48.02 M |
| 09/04/2024 | $9.78 | $9.78 (0%) | $9.78 | $9.78 | 0 | $48.17 M |
| 09/03/2024 | $9.75 | $9.78 (0.31%) | $9.78 | $9.75 | 5,338 | $48.17 M |
| 08/30/2024 | $9.76 | $9.85 (0.92%) | $9.90 | $9.75 | 5,000 | $48.52 M |
| 08/29/2024 | $9.76 | $9.76 (0%) | $9.76 | $9.76 | 622 | $48.07 M |
| 08/28/2024 | $9.79 | $9.76 (-0.31%) | $9.79 | $9.76 | 1,800 | $48.07 M |
| 08/27/2024 | $9.89 | $9.80 (-0.91%) | $9.89 | $9.80 | 1,400 | $48.27 M |
| 08/26/2024 | $10.01 | $9.86 (-1.5%) | $10.01 | $9.86 | 2,824 | $48.56 M |
| 08/23/2024 | $10.02 | $10.00 (-0.2%) | $10.03 | $9.86 | 23,600 | $49.25 M |
| 08/22/2024 | $10.24 | $10.02 (-2.15%) | $10.24 | $10.01 | 4,500 | $49.35 M |
| 08/21/2024 | $10.10 | $10.21 (1.09%) | $10.43 | $10.02 | 8,700 | $50.29 M |
| 08/20/2024 | $10.06 | $10.20 (1.39%) | $10.20 | $10.06 | 3,100 | $50.24 M |
| 08/19/2024 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 300 | $49.50 M |
| 08/16/2024 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 300 | |
| 08/15/2024 | $10.02 | $10.04 (0.2%) | $10.04 | $10.02 | 1,500 | $49.45 M |
| 08/14/2024 | $10.05 | $10.01 (-0.4%) | $10.25 | $10.01 | 8,916 | $49.30 M |
| 08/13/2024 | $10.28 | $10.19 (-0.88%) | $10.28 | $10.00 | 4,100 | $50.19 M |
| 08/12/2024 | $10.06 | $10.32 (2.58%) | $10.33 | $10.06 | 2,400 | $50.83 M |
| 08/09/2024 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 0 | |
| 08/08/2024 | $10.01 | $10.23 (2.2%) | $10.23 | $10.01 | 1,808 | $50.39 M |
| 08/07/2024 | $10.06 | $9.99 (-0.7%) | $10.15 | $9.99 | 6,200 | $49.20 M |
| 08/06/2024 | $9.99 | $10.20 (2.1%) | $10.20 | $9.92 | 5,548 | $50.24 M |
| 08/05/2024 | $10.02 | $9.91 (-1.1%) | $10.39 | $9.85 | 5,908 | $48.83 M |
| 08/02/2024 | $10.15 | $10.02 (-1.28%) | $10.22 | $10.02 | 4,100 | $49.37 M |
| 08/01/2024 | $10.22 | $10.20 (-0.2%) | $10.22 | $10.15 | 2,500 | $50.26 M |
| 07/31/2024 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 400 | $50.01 M |
| 07/30/2024 | $10.10 | $10.11 (0.1%) | $10.11 | $10.10 | 1,000 | $49.81 M |
| 07/29/2024 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 1,200 | $50.60 M |
| 07/26/2024 | $10.11 | $10.02 (-0.89%) | $10.25 | $10.00 | 18,600 | $49.37 M |
| 07/25/2024 | $10.36 | $10.33 (-0.29%) | $10.38 | $10.21 | 3,200 | $50.90 M |
| 07/24/2024 | $10.48 | $10.44 (-0.38%) | $10.49 | $10.44 | 2,132 | $51.44 M |
| 07/23/2024 | $10.31 | $10.38 (0.68%) | $10.38 | $10.03 | 5,100 | $51.14 M |
| 07/22/2024 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 355 | $50.80 M |
| 07/19/2024 | $10.05 | $9.98 (-0.7%) | $10.05 | $9.97 | 1,346 | $49.17 M |
| 07/18/2024 | $10.06 | $10.05 (-0.1%) | $10.18 | $10.05 | 5,057 | $49.52 M |
| 07/17/2024 | $10.02 | $10.00 (-0.2%) | $10.03 | $10.00 | 1,138 | $49.27 M |
| 07/16/2024 | $9.85 | $10.07 (2.23%) | $10.07 | $9.85 | 16,581 | $49.62 M |
| 07/15/2024 | $9.77 | $9.83 (0.61%) | $9.87 | $9.77 | 11,952 | $48.43 M |
| 07/12/2024 | $9.76 | $9.82 (0.61%) | $9.82 | $9.75 | 3,413 | $48.38 M |
| 07/11/2024 | $9.76 | $9.77 (0.1%) | $9.85 | $9.72 | 18,526 | $48.14 M |
| 07/10/2024 | $9.71 | $9.74 (0.31%) | $9.74 | $9.71 | 1,826 | $47.99 M |
| 07/09/2024 | $9.71 | $9.70 (-0.1%) | $9.71 | $9.70 | 1,287 | $47.79 M |
| 07/05/2024 | $9.74 | $9.74 (0%) | $9.74 | $9.74 | 418 | $47.99 M |
| 07/02/2024 | $9.66 | $9.65 (-0.1%) | $9.70 | $9.65 | 15,200 | $47.55 M |
| 07/01/2024 | $9.64 | $9.65 (0.1%) | $9.65 | $9.64 | 910 | $47.55 M |