NSTS Bancorp, Inc.NSTSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $12.59 | $12.59 | $12.59 | $12.59 | 556 |
| 2/2/2026 | $12.53 | $12.53 | $12.52 | $12.52 | 530 |
| 1/30/2026 | $12.54 | $12.64 | $12.53 | $12.54 | 1,400 |
| 1/29/2026 | $12.63 | $12.63 | $12.51 | $12.51 | 800 |
| 1/28/2026 | $12.54 | $12.72 | $12.53 | $12.72 | 900 |
| 1/27/2026 | $12.58 | $12.65 | $12.58 | $12.65 | 510 |
| 1/26/2026 | $12.58 | $12.65 | $12.58 | $12.65 | 538 |
| 1/23/2026 | $12.58 | $12.58 | $12.58 | $12.58 | 13 |
| 1/22/2026 | $12.58 | $12.58 | $12.58 | $12.58 | 900 |
| 1/21/2026 | $12.52 | $12.59 | $12.52 | $12.53 | 800 |
| 1/20/2026 | $12.58 | $12.58 | $12.58 | $12.58 | 600 |
| 1/16/2026 | $12.65 | $12.65 | $12.64 | $12.65 | 1,212 |
| 1/15/2026 | $12.52 | $12.58 | $12.52 | $12.58 | 825 |
| 1/14/2026 | $12.56 | $12.56 | $12.55 | $12.55 | 2,402 |
| 1/13/2026 | $12.68 | $12.68 | $12.68 | $12.68 | 804 |
| 1/12/2026 | $12.75 | $12.75 | $12.57 | $12.57 | 2,742 |
| 1/9/2026 | $13.00 | $13.00 | $12.88 | $12.88 | 800 |
| 1/8/2026 | $12.82 | $12.99 | $12.72 | $12.74 | 11,000 |
| 1/7/2026 | $12.99 | $12.99 | $12.87 | $12.88 | 900 |
| 1/6/2026 | $13.03 | $13.06 | $12.91 | $12.91 | 2,100 |
| 1/5/2026 | $12.80 | $12.84 | $12.72 | $12.84 | 1,748 |
| 1/2/2026 | $12.50 | $12.72 | $12.45 | $12.72 | 1,629 |
| 12/31/2025 | $12.36 | $12.97 | $12.16 | $12.95 | 10,535 |
| 12/30/2025 | $12.27 | $12.27 | $12.27 | $12.27 | 10,689 |
| 12/29/2025 | $12.13 | $12.35 | $12.11 | $12.27 | 10,700 |
| 12/26/2025 | $12.11 | $12.49 | $12.03 | $12.03 | 17,530 |
| 12/24/2025 | $12.10 | $12.21 | $12.10 | $12.10 | 7,214 |
| 12/23/2025 | $12.05 | $12.52 | $12.05 | $12.15 | 14,200 |
| 12/22/2025 | $12.01 | $12.19 | $12.01 | $12.04 | 2,407 |
| 12/19/2025 | $11.76 | $12.31 | $11.76 | $12.01 | 19,301 |
| 12/18/2025 | $11.75 | $11.86 | $11.75 | $11.82 | 5,000 |
| 12/17/2025 | $11.87 | $11.89 | $11.71 | $11.71 | 10,336 |
| 12/16/2025 | $11.75 | $11.75 | $11.70 | $11.72 | 19,800 |
| 12/15/2025 | $11.80 | $11.99 | $11.77 | $11.77 | 8,137 |
| 12/12/2025 | $11.73 | $11.99 | $11.73 | $11.81 | 5,307 |
| 12/11/2025 | $11.75 | $11.75 | $11.70 | $11.70 | 1,400 |
| 12/10/2025 | $11.71 | $11.75 | $11.68 | $11.69 | 8,803 |
| 12/9/2025 | $11.75 | $11.75 | $11.71 | $11.74 | 6,602 |
| 12/8/2025 | $11.74 | $11.75 | $11.63 | $11.71 | 9,000 |
| 12/5/2025 | $11.65 | $11.71 | $11.55 | $11.66 | 11,915 |
| 12/4/2025 | $11.29 | $11.75 | $11.29 | $11.65 | 4,466 |
| 12/3/2025 | $11.25 | $11.28 | $11.20 | $11.25 | 10,447 |
| 12/2/2025 | $11.24 | $11.26 | $11.14 | $11.25 | 7,929 |
| 12/1/2025 | $11.24 | $11.24 | $11.15 | $11.15 | 743 |
| 11/28/2025 | $11.20 | $11.30 | $11.17 | $11.20 | 8,100 |
| 11/26/2025 | $11.12 | $11.15 | $11.12 | $11.15 | 6,400 |
| 11/25/2025 | $11.19 | $11.24 | $11.15 | $11.21 | 4,300 |
| 11/24/2025 | $11.06 | $11.06 | $11.00 | $11.03 | 2,430 |
| 11/21/2025 | $11.10 | $11.10 | $11.10 | $11.10 | 900 |
| 11/20/2025 | $11.11 | $11.11 | $11.11 | $11.11 | 408 |
| 11/19/2025 | $11.10 | $11.14 | $11.10 | $11.14 | 400 |
| 11/18/2025 | $11.03 | $11.05 | $11.03 | $11.04 | 1,136 |
| 11/17/2025 | $11.12 | $11.12 | $11.12 | $11.12 | 206 |
| 11/14/2025 | $11.01 | $11.01 | $11.01 | $11.01 | 214 |
| 11/13/2025 | $10.97 | $10.97 | $10.97 | $10.97 | 1 |
| 11/12/2025 | $11.04 | $11.05 | $10.97 | $10.97 | 37,726 |
| 11/11/2025 | $11.00 | $11.00 | $11.00 | $11.00 | 90 |
| 11/10/2025 | $11.00 | $11.00 | $11.00 | $11.00 | 21 |
| 11/7/2025 | $11.00 | $11.00 | $11.00 | $11.00 | 2,730 |
| 11/6/2025 | $11.16 | $11.16 | $11.16 | $11.16 | 5 |
| 11/5/2025 | $11.02 | $11.26 | $11.01 | $11.16 | 5,425 |