National Bankshares, Inc.NKSHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $33.81 | $33.94 | $33.57 | $33.85 | 10,834 |
| 1/13/2026 | $33.83 | $33.87 | $33.41 | $33.63 | 7,704 |
| 1/12/2026 | $34.50 | $34.50 | $33.50 | $33.54 | 7,600 |
| 1/9/2026 | $34.27 | $34.35 | $33.79 | $33.86 | 12,101 |
| 1/8/2026 | $33.00 | $35.00 | $33.00 | $34.00 | 17,138 |
| 1/7/2026 | $32.75 | $32.97 | $32.26 | $32.64 | 9,500 |
| 1/6/2026 | $32.90 | $33.06 | $32.39 | $32.82 | 16,442 |
| 1/5/2026 | $33.50 | $33.71 | $32.91 | $33.01 | 16,730 |
| 1/2/2026 | $33.12 | $33.95 | $32.47 | $33.01 | 29,300 |
| 12/31/2025 | $33.40 | $33.70 | $33.40 | $33.53 | 6,717 |
| 12/30/2025 | $33.60 | $33.82 | $33.41 | $33.61 | 8,400 |
| 12/29/2025 | $33.80 | $33.99 | $33.50 | $33.67 | 8,400 |
| 12/26/2025 | $34.00 | $34.00 | $33.39 | $33.87 | 8,600 |
| 12/24/2025 | $33.95 | $34.12 | $33.40 | $33.67 | 4,900 |
| 12/23/2025 | $33.89 | $34.51 | $33.57 | $33.78 | 23,200 |
| 12/22/2025 | $34.45 | $35.00 | $33.86 | $34.02 | 15,800 |
| 12/19/2025 | $34.80 | $34.90 | $33.98 | $34.51 | 51,500 |
| 12/18/2025 | $33.93 | $34.89 | $33.91 | $34.86 | 12,149 |
| 12/17/2025 | $33.66 | $34.07 | $33.36 | $33.86 | 10,831 |
| 12/16/2025 | $33.57 | $33.98 | $33.57 | $33.71 | 10,600 |
| 12/15/2025 | $33.62 | $34.24 | $33.28 | $33.42 | 16,100 |
| 12/12/2025 | $32.67 | $33.92 | $32.32 | $33.55 | 16,700 |
| 12/11/2025 | $32.03 | $32.78 | $31.67 | $32.67 | 15,100 |
| 12/10/2025 | $31.29 | $32.66 | $31.28 | $31.86 | 28,725 |
| 12/9/2025 | $30.55 | $31.10 | $30.55 | $30.86 | 6,200 |
| 12/8/2025 | $30.02 | $30.98 | $30.02 | $30.55 | 16,500 |
| 12/5/2025 | $30.46 | $30.67 | $29.79 | $29.79 | 3,400 |
| 12/4/2025 | $30.72 | $30.72 | $30.23 | $30.23 | 8,800 |
| 12/3/2025 | $29.76 | $30.55 | $29.76 | $30.54 | 13,600 |
| 12/2/2025 | $29.70 | $29.70 | $29.27 | $29.27 | 4,737 |
| 12/1/2025 | $29.58 | $30.84 | $29.38 | $29.51 | 9,038 |
| 11/28/2025 | $29.56 | $29.64 | $29.27 | $29.53 | 6,200 |
| 11/26/2025 | $29.25 | $29.51 | $29.25 | $29.38 | 8,222 |
| 11/25/2025 | $28.83 | $29.83 | $28.80 | $29.52 | 17,500 |
| 11/24/2025 | $29.34 | $30.14 | $28.55 | $29.08 | 18,500 |
| 11/21/2025 | $28.85 | $30.85 | $28.85 | $30.35 | 27,647 |
| 11/20/2025 | $28.85 | $29.71 | $28.85 | $28.91 | 9,846 |
| 11/19/2025 | $29.27 | $29.27 | $28.50 | $28.84 | 8,408 |
| 11/18/2025 | $29.31 | $29.31 | $28.67 | $28.68 | 6,900 |
| 11/17/2025 | $29.64 | $29.75 | $28.35 | $28.66 | 21,400 |
| 11/14/2025 | $29.30 | $29.98 | $29.30 | $29.97 | 12,938 |
| 11/13/2025 | $30.09 | $30.35 | $29.38 | $30.05 | 21,716 |
| 11/12/2025 | $29.90 | $30.10 | $29.90 | $29.96 | 5,300 |
| 11/11/2025 | $29.79 | $30.04 | $29.79 | $30.00 | 2,919 |
| 11/10/2025 | $30.00 | $30.10 | $29.95 | $29.95 | 5,100 |
| 11/7/2025 | $29.71 | $30.09 | $29.40 | $29.80 | 12,100 |
| 11/6/2025 | $29.60 | $30.00 | $29.37 | $29.64 | 8,400 |
| 11/5/2025 | $29.38 | $29.76 | $29.27 | $29.61 | 6,800 |
| 11/4/2025 | $28.94 | $29.69 | $28.93 | $28.97 | 10,900 |
| 11/3/2025 | $28.73 | $29.87 | $28.73 | $29.17 | 5,126 |
| 10/31/2025 | $27.70 | $28.87 | $27.70 | $28.63 | 14,900 |
| 10/30/2025 | $27.24 | $28.34 | $27.24 | $28.01 | 28,200 |
| 10/29/2025 | $28.49 | $29.23 | $27.00 | $27.18 | 13,425 |
| 10/28/2025 | $28.25 | $29.03 | $27.80 | $28.49 | 12,827 |
| 10/27/2025 | $29.14 | $29.35 | $28.87 | $28.87 | 7,300 |
| 10/24/2025 | $28.91 | $29.33 | $28.64 | $29.14 | 3,600 |
| 10/23/2025 | $29.25 | $29.48 | $28.69 | $28.69 | 5,300 |
| 10/22/2025 | $29.01 | $29.37 | $29.01 | $29.32 | 6,140 |
| 10/21/2025 | $28.96 | $29.09 | $28.87 | $29.09 | 4,207 |
| 10/20/2025 | $28.92 | $29.37 | $28.59 | $28.89 | 5,800 |
| 10/17/2025 | $28.52 | $28.80 | $28.52 | $28.80 | 4,802 |
| 10/16/2025 | $29.39 | $29.39 | $28.52 | $28.52 | 5,912 |