NSTS | NSTS BANCORP | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

NSTS BANCORP (NSTS)

NASDAQ

$14.12+$0.005 (+0.04%)

Price as of Sep 11, 2026 4:10 PM EDT

$74.1M
Market Cap
19.58%
1-Year Change
Banks - Regional
Industry

1 Month
+2.17%

Low Price$13.82

High Price$14.14
3 Months
+2.77%

Low Price$13.74

High Price$14.14
1 Year
+19.58%

Low Price$10.83

High Price$14.14

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	14.13	14.13	14.07	14.11	-0.07%	52,189
09/10/2026	14.15	14.15	14.11	14.12	-0.07%	7,343
09/09/2026	14.19	14.19	14.11	14.13	-0.07%	2,427
09/08/2026	14.08	14.14	14.01	14.14	+0.64%	3,459
09/04/2026	14.00	14.05	13.99	14.05	+0.21%	29,430
09/03/2026	14.02	14.03	14.00	14.02	+0.14%	12,671
09/02/2026	14.01	14.03	13.99	14.00	+0.07%	22,645
09/01/2026	14.02	14.04	13.97	13.99	0.00%	35,017
08/31/2026	14.05	14.05	13.99	13.99	0.00%	4,313
08/28/2026	14.05	14.05	13.99	13.99	-0.25%	16,576
08/27/2026	13.99	14.03	13.99	14.03	+0.25%	3,703
08/26/2026	14.00	14.02	13.97	13.99	-0.07%	24,728
08/25/2026	13.97	14.01	13.97	14.00	+0.14%	1,296
08/24/2026	14.00	14.00	13.98	13.98	-0.07%	668
08/21/2026	14.00	14.03	13.99	13.99	-0.37%	5,653
08/20/2026	13.92	14.04	13.90	14.04	+1.02%	15,465
08/19/2026	13.90	13.90	13.90	13.90	0.00%	791
08/18/2026	13.90	13.90	13.88	13.90	+0.07%	3,212
08/17/2026	13.89	13.89	13.84	13.89	+0.22%	3,546
08/14/2026	13.86	13.86	13.86	13.86	+0.29%	553
08/13/2026	13.81	13.83	13.81	13.82	0.00%	12,865
08/13/2026	-$0.04 Earnings
08/12/2026	13.82	13.82	13.81	13.82	+0.07%	4,908
08/11/2026	13.81	13.81	13.80	13.81	+0.07%	1,766
08/10/2026	13.81	13.81	13.80	13.80	-0.04%	1,768
08/07/2026	13.79	13.81	13.79	13.81	-0.03%	8,910
08/06/2026	13.81	13.81	13.81	13.81	-0.008%	756
08/05/2026	13.82	13.82	13.79	13.81	+0.07%	14,551
08/04/2026	13.81	13.81	13.80	13.80	0.00%	3,690
08/03/2026	13.81	13.81	13.80	13.80	+0.07%	1,122
07/31/2026	13.80	13.81	13.79	13.79	-0.22%	6,653
07/30/2026	13.80	13.82	13.80	13.82	+0.25%	11,289
07/29/2026	13.80	13.80	13.79	13.79	-0.14%	10,881
07/28/2026	13.80	13.81	13.78	13.81	-0.04%	21,455
07/27/2026	13.80	13.81	13.80	13.81	+0.04%	443
07/24/2026	13.81	13.81	13.81	13.81	+0.04%	345
07/23/2026	13.80	13.80	13.80	13.80	-0.07%	929
07/22/2026	13.80	13.81	13.80	13.81	+0.15%	28,369
07/21/2026	13.79	13.80	13.79	13.79	-0.07%	5,987
07/20/2026	13.81	13.81	13.80	13.80	-0.07%	19,583
07/17/2026	13.81	13.81	13.81	13.81	+0.15%	278
07/16/2026	13.79	13.79	13.79	13.79	-0.07%	1,122
07/15/2026	13.79	13.80	13.79	13.80	+0.07%	8,242
07/14/2026	13.79	13.80	13.78	13.79	+0.07%	14,329
07/13/2026	13.76	13.78	13.76	13.78	0.00%	5,310
07/10/2026	13.78	13.79	13.76	13.78	-0.11%	8,763
07/09/2026	13.80	13.80	13.80	13.80	+0.09%	2,704
07/08/2026	13.81	13.81	13.78	13.78	+0.02%	1,236
07/07/2026	13.77	13.78	13.77	13.78	0.00%	5,498
07/06/2026	13.77	13.78	13.77	13.78	+0.07%	3,088
07/02/2026	13.78	13.78	13.77	13.77	-0.07%	17,830
07/01/2026	13.72	13.78	13.72	13.78	+0.15%	1,614
06/30/2026	13.78	13.78	13.76	13.76	-0.15%	21,041
06/29/2026	13.76	13.78	13.76	13.78	0.00%	2,419
06/26/2026	13.77	13.78	13.76	13.78	+0.22%	7,993
06/25/2026	13.76	13.76	13.75	13.75	-0.05%	691
06/24/2026	13.74	13.77	13.74	13.76	+0.13%	5,427
06/23/2026	13.74	13.75	13.74	13.74	0.00%	5,057
06/22/2026	13.74	13.75	13.70	13.74	0.00%	24,115
06/18/2026	13.75	13.75	13.68	13.74	-0.07%	46,612
06/17/2026	13.75	13.75	13.74	13.75	-0.15%	12,859
06/16/2026	13.78	13.78	13.75	13.77	+0.15%	4,192
06/15/2026	13.78	13.78	13.72	13.75	-0.15%	12,681
06/12/2026	13.73	13.78	13.73	13.77	+0.29%	3,541
06/11/2026	13.74	13.74	13.72	13.73	+0.07%	6,787
06/10/2026	13.72	13.73	13.71	13.72	0.00%	7,727
06/09/2026	13.74	13.74	13.72	13.72	-0.07%	1,272
06/08/2026	13.60	13.74	13.60	13.73	+0.07%	29,063
06/05/2026	13.68	13.72	13.65	13.72	+0.29%	31,803
06/04/2026	13.71	13.73	13.67	13.68	+0.22%	14,828
06/03/2026	13.67	13.69	13.65	13.65	-0.44%	16,270
06/02/2026	13.67	13.75	13.67	13.71	-0.29%	22,065
06/01/2026	13.77	13.77	13.75	13.75	-0.15%	1,137
05/29/2026	13.74	13.77	13.74	13.77	0.00%	3,095
05/28/2026	13.74	13.77	13.74	13.77	0.00%	15,433
05/27/2026	13.78	13.78	13.74	13.77	0.00%	8,031
05/26/2026	13.72	13.82	13.72	13.77	-0.51%	5,591
05/22/2026	13.73	13.84	13.70	13.84	+1.02%	50,079
05/21/2026	13.66	13.75	13.66	13.70	+0.37%	4,886
05/20/2026	13.64	13.71	13.64	13.65	-0.22%	18,215
05/19/2026	13.64	13.68	13.64	13.68	+0.29%	25,739
05/18/2026	13.65	13.66	13.64	13.64	-0.07%	27,404
05/15/2026	13.64	13.66	13.64	13.65	0.00%	34,918
05/14/2026	13.65	13.66	13.60	13.65	+0.07%	73,426
05/14/2026	-$0.01 Earnings
05/13/2026	13.71	13.75	13.64	13.64	+7.83%	282,848
05/12/2026	12.65	12.65	12.55	12.65	+1.20%	3,161
05/11/2026	12.50	12.58	12.50	12.50	-1.19%	2,853
05/08/2026	12.73	12.75	12.50	12.65	-0.78%	3,376
05/07/2026	12.75	12.75	12.75	12.75	0.00%	552
05/06/2026	12.75	12.75	12.75	12.75	-0.16%	972
05/05/2026	12.77	12.77	12.77	12.77	0.00%	568
05/04/2026	12.77	12.83	12.77	12.77	+0.47%	3,184
05/01/2026	12.48	12.98	12.45	12.71	+2.09%	1,989
04/30/2026	12.53	12.53	12.45	12.45	-1.54%	2,812
04/29/2026	12.53	12.72	12.53	12.65	+0.36%	5,034
04/28/2026	12.50	12.75	12.50	12.60	0.00%	690
04/27/2026	12.90	12.95	12.60	12.60	+0.40%	3,167
04/24/2026	12.55	12.55	12.55	12.55	+0.13%	1,063
04/23/2026	12.39	12.57	12.39	12.53	-1.31%	1,542