-
5 DAY PERFORMANCE
+0.36% -
1 MONTH PERFORMANCE
-1.06% -
3 MONTH PERFORMANCE
+12.40% -
6 MONTH PERFORMANCE
+17.70% -
YEAR-TO-DATE PERFORMANCE
+18.19% -
1 YEAR PERFORMANCE
+26.29%
NSTS Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $11.20 | $11.24 (0.36%) | $11.24 | $11.13 | 6,540 | $55.17 M |
| 11/21/2024 | $11.22 | $11.19 (-0.27%) | $11.22 | $11.17 | 5,900 | $54.93 M |
| 11/20/2024 | $11.10 | $11.19 (0.81%) | $11.20 | $11.10 | 8,329 | $54.93 M |
| 11/19/2024 | $11.16 | $11.20 (0.36%) | $11.20 | $11.16 | 1,219 | $54.98 M |
| 11/18/2024 | $11.12 | $11.10 (-0.18%) | $11.16 | $11.09 | 20,436 | $54.48 M |
| 11/15/2024 | $11.17 | $11.17 (0%) | $11.22 | $11.17 | 4,300 | $54.83 M |
| 11/14/2024 | $11.14 | $11.16 (0.18%) | $11.19 | $11.08 | 7,313 | $54.78 M |
| 11/13/2024 | $11.13 | $11.08 (-0.45%) | $11.16 | $11.08 | 2,828 | $54.39 M |
| 11/12/2024 | $11.14 | $11.15 (0.09%) | $11.15 | $11.00 | 3,200 | $54.73 M |
| 11/11/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 300 | $53.99 M |
| 11/08/2024 | $10.95 | $10.95 (0%) | $10.95 | $10.95 | 1,221 | $53.93 M |
| 11/07/2024 | $11.07 | $10.92 (-1.36%) | $11.13 | $10.92 | 3,511 | $53.79 M |
| 11/06/2024 | $11.04 | $11.05 (0.09%) | $11.11 | $10.98 | 1,314 | $54.43 M |
| 11/05/2024 | $11.06 | $10.92 (-1.27%) | $11.06 | $10.92 | 13,609 | $53.79 M |
| 11/04/2024 | $11.15 | $11.07 (-0.72%) | $11.17 | $11.07 | 13,338 | $54.52 M |
| 11/01/2024 | $11.10 | $11.18 (0.72%) | $11.18 | $11.10 | 3,700 | $55.07 M |
| 10/31/2024 | $11.02 | $11.19 (1.54%) | $11.19 | $10.95 | 6,600 | $55.12 M |
| 10/30/2024 | $11.03 | $11.02 (-0.09%) | $11.25 | $11.02 | 1,500 | $54.28 M |
| 10/29/2024 | $11.03 | $11.23 (1.81%) | $11.30 | $11.02 | 3,449 | $55.31 M |
| 10/28/2024 | $11.38 | $11.17 (-1.85%) | $11.39 | $11.17 | 10,200 | $55.02 M |
| 10/25/2024 | $11.39 | $11.28 (-0.97%) | $11.45 | $11.08 | 8,400 | $55.56 M |
| 10/24/2024 | $11.05 | $11.36 (2.81%) | $11.50 | $10.98 | 28,129 | $55.95 M |
| 10/23/2024 | $10.94 | $10.91 (-0.27%) | $11.00 | $10.91 | 14,123 | $53.74 M |
| 10/22/2024 | $10.90 | $10.90 (0%) | $10.95 | $10.90 | 4,600 | $53.69 M |
| 10/21/2024 | $10.91 | $10.91 (0%) | $10.96 | $10.91 | 7,743 | $53.74 M |
| 10/18/2024 | $10.90 | $10.90 (0%) | $10.95 | $10.81 | 5,800 | $53.69 M |
| 10/17/2024 | $10.70 | $10.85 (1.4%) | $10.85 | $10.70 | 11,233 | $53.44 M |
| 10/16/2024 | $10.83 | $10.85 (0.18%) | $10.86 | $10.71 | 4,577 | $53.44 M |
| 10/15/2024 | $10.78 | $10.86 (0.74%) | $10.86 | $10.78 | 1,507 | $53.49 M |
| 10/14/2024 | $10.80 | $10.80 (0%) | $10.94 | $10.71 | 11,438 | $53.19 M |
| 10/11/2024 | $10.55 | $10.83 (2.65%) | $10.84 | $10.41 | 9,600 | $53.34 M |
| 10/10/2024 | $10.50 | $10.60 (0.95%) | $10.60 | $10.13 | 15,700 | $52.21 M |
| 10/09/2024 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 700 | $51.86 M |
| 10/08/2024 | $10.52 | $10.53 (0.1%) | $10.53 | $10.49 | 2,333 | $51.86 M |
| 10/07/2024 | $10.30 | $10.53 (2.23%) | $10.55 | $10.25 | 9,200 | $51.86 M |
| 10/04/2024 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 0 | $50.98 M |
| 10/03/2024 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 1,902 | $50.98 M |
| 10/02/2024 | $10.06 | $10.35 (2.88%) | $10.55 | $10.06 | 2,230 | $50.98 M |
| 10/01/2024 | $10.53 | $10.50 (-0.28%) | $10.53 | $10.50 | 700 | $51.72 M |
| 09/30/2024 | $10.54 | $10.35 (-1.8%) | $10.54 | $10.35 | 6,430 | $50.98 M |
| 09/27/2024 | $9.81 | $10.42 (6.22%) | $10.51 | $9.81 | 7,300 | $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 |