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 (%)
Sep 30, 2016 0.6660 0.6660 0.6660 0.6660 1,000 +0.02(+2.46%)
Sep 29, 2016 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 28, 2016 0.6500 0.6500 0.6500 0.6500 1,500 +0.00(+0.00%)
Sep 27, 2016 0.6450 0.6500 0.6450 0.6500 3,250 +0.01(+1.40%)
Sep 26, 2016 0.6500 0.6500 0.6410 0.6410 13,500 -0.01(-1.38%)
Sep 23, 2016 0.6500 0.6500 0.6500 0.6500 716 +0.00(+0.00%)
Sep 22, 2016 0.6500 0.6500 0.6500 0.6500 716 -0.01(-1.52%)
Sep 21, 2016 0.6600 0.6600 0.6600 0.6600 489 +0.01(+1.54%)
Sep 19, 2016 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 16, 2016 0.6500 0.6500 0.6500 0.6500 1,000 -0.01(-0.76%)
Sep 14, 2016 0.6550 0.6550 0.6550 0 +0.00(+0.00%)
Sep 12, 2016 0.6550 0.6550 0.6550 0 +0.01(+0.89%)
Sep 09, 2016 0.6400 0.6492 0.6400 0.6492 40,000 +0.01(+2.24%)
Sep 07, 2016 0.6350 0.6350 0.6350 0 -0.00(-0.00%)
Sep 06, 2016 0.6350 0.6350 0.6350 0.6350 19,000 -0.00(-0.78%)
Sep 02, 2016 0.6400 0.6400 0.6400 0 +0.01(+0.79%)
Aug 30, 2016 0.6350 0.6350 0.6350 0 -0.04(-5.22%)
Aug 29, 2016 0.6700 0.6700 0.6700 0.6700 1,198 +0.02(+3.08%)
Aug 26, 2016 0.6450 0.6500 0.6450 0.6500 2,189 +0.00(+0.00%)
Aug 25, 2016 0.6400 0.6500 0.6400 0.6500 3,819 +0.00(+0.00%)
Aug 24, 2016 0.6500 0.6500 0.6500 0.6500 1,000 -0.03(-3.70%)
Aug 23, 2016 0.6750 0.6750 0.6750 0.6750 1,000 +0.00(+0.00%)
Aug 22, 2016 0.6750 0.6750 0.6750 0.6750 4,720 +0.01(+1.50%)
Aug 19, 2016 0.6650 0.6650 0.6650 0.6650 5,000 -0.01(-0.75%)
Aug 18, 2016 0.6700 0.6700 0.6700 0.6700 1,150 -0.01(-0.74%)
Aug 17, 2016 0.6750 0.6750 0.6750 0.6750 740 +0.00(+0.00%)
Aug 12, 2016 0.6750 0.6750 0.6750 0 +0.03(+3.85%)
Aug 11, 2016 0.6500 0.6500 0.6500 0.6500 30,000 +0.01(+1.56%)
Aug 10, 2016 0.6400 0.6400 0.6400 0.6400 20,000 -0.01(-1.54%)
Aug 09, 2016 0.6500 0.6500 0.6500 0.6500 60,000 +0.00(+0.00%)
Aug 08, 2016 0.6500 0.6500 0.6500 0.6500 10,000 +0.00(+0.00%)
Aug 04, 2016 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 03, 2016 0.6500 0.6500 0.6500 0.6500 50,000 -0.02(-2.99%)
Aug 02, 2016 0.6700 0.6700 0.6700 0.6700 200 +0.02(+3.08%)
Aug 01, 2016 0.6500 0.6500 0.6500 0.6500 98,000 -0.02(-2.99%)
Jul 29, 2016 0.6700 0.6700 0.6700 0.6700 735 +0.01(+1.52%)
Jul 27, 2016 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Jul 25, 2016 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Jul 21, 2016 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Jul 20, 2016 0.6500 0.6500 0.6500 0.6500 50,282 +0.00(+0.00%)
Jul 19, 2016 0.6500 0.6500 0.6500 0.6500 1,988 +0.02(+3.98%)
Jul 15, 2016 0.6251 0.6251 0.6251 0 +0.01(+0.82%)
Jul 11, 2016 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Jul 07, 2016 0.6300 0.6300 0.6300 0 +0.02(+3.11%)
Jul 05, 2016 0.6110 0.6110 0.6110 0.6110 353 -0.02(-3.02%)
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.