5 DAY PERFORMANCE
+2.04%
1 MONTH PERFORMANCE
-1.41%
3 MONTH PERFORMANCE
-9.92%
6 MONTH PERFORMANCE
-4.40%
YEAR-TO-DATE PERFORMANCE
-2.26%
1 YEAR PERFORMANCE
-15.89%
National Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $27.48 | $27.11 (-1.35%) | $27.48 | $27.02 | 8,713 | $173.60 M |
| 03/11/2025 | $27.26 | $27.68 (1.54%) | $27.68 | $27.26 | 6,740 | $175.95 M |
| 03/10/2025 | $27.35 | $27.32 (-0.11%) | $27.46 | $27.10 | 5,400 | $173.66 M |
| 03/07/2025 | $27.23 | $27.50 (0.99%) | $27.62 | $27.23 | 8,426 | $174.81 M |
| 03/06/2025 | $27.06 | $27.38 (1.18%) | $27.81 | $27.00 | 6,200 | $174.04 M |
| 03/05/2025 | $27.37 | $27.54 (0.62%) | $27.61 | $27.30 | 4,710 | $175.06 M |
| 03/04/2025 | $27.25 | $27.37 (0.44%) | $27.83 | $27.25 | 5,000 | $173.98 M |
| 03/03/2025 | $28.08 | $27.77 (-1.1%) | $28.08 | $27.75 | 4,900 | $176.52 M |
| 02/28/2025 | $27.86 | $28.12 (0.93%) | $28.12 | $27.62 | 6,400 | $178.75 M |
| 02/27/2025 | $27.25 | $27.80 (2.02%) | $27.84 | $27.01 | 12,622 | $176.71 M |
| 02/26/2025 | $27.01 | $27.25 (0.89%) | $27.63 | $26.75 | 18,600 | $173.22 M |
| 02/25/2025 | $27.65 | $27.46 (-0.69%) | $28.37 | $27.38 | 12,800 | $174.55 M |
| 02/24/2025 | $27.77 | $27.28 (-1.76%) | $27.81 | $27.27 | 5,900 | $173.41 M |
| 02/21/2025 | $28.54 | $27.51 (-3.61%) | $28.69 | $27.51 | 12,900 | $174.87 M |
| 02/20/2025 | $28.65 | $27.87 (-2.72%) | $28.65 | $27.87 | 4,209 | $177.16 M |
| 02/19/2025 | $28.62 | $28.62 (0%) | $28.72 | $28.62 | 3,544 | $181.93 M |
| 02/18/2025 | $28.88 | $28.76 (-0.42%) | $28.88 | $28.51 | 4,547 | $182.82 M |
| 02/14/2025 | $28.74 | $28.57 (-0.59%) | $28.74 | $28.55 | 5,946 | $181.61 M |
| 02/13/2025 | $28.58 | $28.85 (0.94%) | $28.97 | $28.58 | 4,300 | $183.39 M |
| 02/12/2025 | $27.91 | $28.46 (1.97%) | $28.56 | $27.91 | 7,628 | $180.91 M |
| 02/11/2025 | $28.60 | $28.49 (-0.38%) | $28.77 | $28.48 | 8,900 | $181.10 M |
| 02/10/2025 | $28.46 | $28.50 (0.14%) | $28.58 | $28.35 | 5,100 | $181.16 M |
| 02/07/2025 | $28.74 | $28.36 (-1.32%) | $28.75 | $28.23 | 8,000 | $180.27 M |
| 02/06/2025 | $28.69 | $29.00 (1.08%) | $29.09 | $28.28 | 5,932 | $184.34 M |
| 02/05/2025 | $29.90 | $28.95 (-3.18%) | $29.90 | $28.49 | 6,100 | $184.02 M |
| 02/04/2025 | $28.40 | $28.88 (1.69%) | $28.98 | $28.40 | 5,429 | $183.58 M |
| 02/03/2025 | $29.03 | $28.44 (-2.03%) | $29.03 | $27.66 | 12,338 | $180.78 M |
| 01/31/2025 | $29.64 | $29.39 (-0.84%) | $30.20 | $29.07 | 11,500 | $186.82 M |
| 01/30/2025 | $30.30 | $29.87 (-1.42%) | $30.48 | $29.60 | 8,500 | $189.87 M |
| 01/29/2025 | $30.23 | $29.50 (-2.41%) | $30.23 | $29.28 | 5,800 | $187.52 M |
| 01/28/2025 | $29.65 | $30.00 (1.18%) | $30.75 | $29.45 | 10,600 | $190.70 M |
| 01/27/2025 | $29.14 | $29.71 (1.96%) | $29.75 | $29.05 | 15,800 | $188.85 M |
| 01/24/2025 | $30.22 | $29.34 (-2.91%) | $30.23 | $29.08 | 8,425 | $186.50 M |
| 01/23/2025 | $29.80 | $30.21 (1.38%) | $30.71 | $29.80 | 16,000 | $192.03 M |
| 01/22/2025 | $29.91 | $29.81 (-0.33%) | $30.33 | $29.75 | 13,100 | $189.49 M |
| 01/21/2025 | $29.19 | $30.25 (3.63%) | $30.68 | $29.05 | 15,600 | $192.29 M |
| 01/17/2025 | $28.75 | $29.14 (1.36%) | $29.33 | $28.62 | 9,400 | $185.23 M |
| 01/16/2025 | $29.36 | $28.35 (-3.44%) | $29.46 | $28.24 | 11,903 | $180.21 M |
| 01/15/2025 | $28.77 | $29.66 (3.09%) | $29.66 | $28.11 | 15,300 | $188.54 M |
| 01/14/2025 | $27.66 | $27.88 (0.8%) | $28.21 | $27.33 | 8,121 | $177.22 M |
| 01/13/2025 | $26.13 | $27.59 (5.59%) | $27.59 | $26.13 | 7,944 | $175.38 M |
| 01/10/2025 | $26.78 | $26.55 (-0.86%) | $26.97 | $26.00 | 23,419 | $168.77 M |
| 01/08/2025 | $27.49 | $27.38 (-0.4%) | $27.90 | $27.38 | 5,700 | $174.04 M |
| 01/07/2025 | $27.90 | $27.50 (-1.43%) | $28.60 | $27.24 | 14,300 | $174.81 M |
| 01/06/2025 | $27.98 | $28.06 (0.29%) | $28.57 | $27.85 | 18,740 | $178.37 M |
| 01/03/2025 | $27.93 | $27.89 (-0.14%) | $28.01 | $27.56 | 19,515 | $177.29 M |
| 01/02/2025 | $28.76 | $27.94 (-2.85%) | $28.91 | $27.94 | 9,401 | $177.60 M |
| 12/31/2024 | $28.84 | $28.71 (-0.45%) | $29.17 | $28.50 | 9,600 | $182.50 M |
| 12/30/2024 | $28.00 | $28.73 (2.61%) | $29.08 | $27.97 | 19,300 | $182.62 M |
| 12/27/2024 | $28.84 | $28.42 (-1.46%) | $28.84 | $28.32 | 9,505 | $180.65 M |
| 12/26/2024 | $28.80 | $29.26 (1.6%) | $29.41 | $28.80 | 8,727 | $185.99 M |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
