Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern States Financial Corp (OP: NSFC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 0.8250 0.8250 0.8250 0.8250 155 -0.01(-0.60%)
Feb 27, 2017 0.8300 0.8300 0.8300 0.8300 702,000 +0.00(+0.00%)
Feb 22, 2017 0.8300 0.8300 0.8300 0 +0.00(+0.28%)
Feb 17, 2017 0.8277 0.8277 0.8277 0 +0.01(+0.94%)
Feb 16, 2017 0.8275 0.8350 0.8200 0.8200 21,400 +0.01(+1.23%)
Feb 15, 2017 0.8100 0.8100 0.8100 0.8100 1,100 +0.00(+0.00%)
Feb 14, 2017 0.8100 0.8250 0.8100 0.8100 6,708 -0.03(-3.57%)
Feb 13, 2017 0.8400 0.8400 0.8400 0.8400 152,072 +0.01(+1.20%)
Feb 10, 2017 0.8300 0.8300 0.8300 0.8300 455 +0.00(+0.00%)
Feb 08, 2017 0.8300 0.8300 0.8300 0 -0.01(-1.19%)
Feb 07, 2017 0.8000 0.8400 0.8000 0.8400 322,555 +0.05(+6.33%)
Feb 06, 2017 0.7900 0.7900 0.7900 0.7900 500 +0.01(+1.28%)
Feb 03, 2017 0.7800 0.7800 0.7800 0.7800 455 -0.01(-0.64%)
Feb 01, 2017 0.7850 0.7850 0.7850 0 +0.03(+3.29%)
Jan 31, 2017 0.7600 0.7600 0.7600 0.7600 5,000 +0.03(+3.40%)
Jan 27, 2017 0.7350 0.7350 0.7350 0 -0.03(-3.92%)
Jan 26, 2017 0.7650 0.7650 0.7650 0.7650 500 -0.04(-4.38%)
Jan 25, 2017 0.7300 0.8000 0.7300 0.8000 12,668 +0.04(+5.26%)
Jan 24, 2017 0.7599 0.7600 0.7599 0.7600 350 +0.00(+0.00%)
Jan 23, 2017 0.7599 0.7600 0.7599 0.7600 6,027 +0.00(+0.00%)
Jan 20, 2017 0.7599 0.7600 0.7599 0.7600 6,000 +0.01(+1.33%)
Jan 18, 2017 0.7500 0.7500 0.7500 0 +0.01(+1.34%)
Jan 17, 2017 0.7500 0.7600 0.7401 0.7401 10,000 +0.00(+0.01%)
Jan 13, 2017 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
Jan 12, 2017 0.7100 0.7300 0.7100 0.7200 354,064 +0.00(+0.00%)
Jan 11, 2017 0.7200 0.7200 0.7200 0.7200 1,082 +0.00(+0.00%)
Jan 10, 2017 0.7200 0.7350 0.7199 0.7200 7,021 +0.02(+2.86%)
Jan 09, 2017 0.7000 0.7000 0.7000 0.7000 200 -0.03(-4.10%)
Jan 03, 2017 0.7299 0.7299 0.7299 0 +0.00(+0.00%)
Dec 29, 2016 0.7299 0.7299 0.7299 0 +0.01(+2.08%)
Dec 28, 2016 0.7200 0.7200 0.7150 0.7150 46,712 -0.01(-2.04%)
Dec 27, 2016 0.7400 0.7400 0.7000 0.7299 5,090 -0.01(-1.36%)
Dec 23, 2016 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Dec 22, 2016 0.7000 0.7400 0.7000 0.7400 8,215 +0.02(+2.78%)
Dec 21, 2016 0.7200 0.7200 0.7200 0.7200 319,124 +0.02(+2.86%)
Dec 20, 2016 0.7400 0.7400 0.7000 0.7000 74,164 -0.01(-1.41%)
Dec 19, 2016 0.7300 0.7300 0.7100 0.7100 766,005 -0.03(-4.05%)
Dec 16, 2016 0.7400 0.7400 0.7100 0.7400 2,480 +0.00(+0.00%)
Dec 15, 2016 0.7200 0.7400 0.7100 0.7400 1,359,475 +0.02(+2.07%)
Dec 12, 2016 0.7250 0.7250 0.7250 0 +0.01(+0.69%)
Dec 08, 2016 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Dec 07, 2016 0.7400 0.7400 0.7100 0.7100 21,905 -0.03(-3.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.