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 (%)
May 31, 2017 0.7360 0.7400 0.7360 0.7400 701,000 -0.01(-1.33%)
May 25, 2017 0.7500 0.7500 0.7500 0 -0.03(-3.23%)
May 24, 2017 0.7775 0.7800 0.7750 0.7750 29,777 -0.01(-0.64%)
May 23, 2017 0.7850 0.7850 0.7750 0.7800 10,200 +0.00(+0.00%)
May 22, 2017 0.7725 0.7800 0.7725 0.7800 10,000 +0.01(+0.97%)
May 19, 2017 0.7725 0.7725 0.7725 0.7725 645 -0.01(-0.96%)
May 18, 2017 0.7800 0.7800 0.7800 0.7800 1,070 +0.02(+2.36%)
May 16, 2017 0.7620 0.7620 0.7620 0 -0.01(-1.68%)
May 08, 2017 0.7750 0.7750 0.7750 0 -0.01(-0.64%)
May 03, 2017 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
May 02, 2017 0.7750 0.7800 0.7750 0.7800 53,044 +0.00(+0.00%)
May 01, 2017 0.7800 0.7850 0.7750 0.7800 152,600 +0.00(+0.00%)
Apr 28, 2017 0.7800 0.7800 0.7800 0.7800 10,046 -0.01(-1.27%)
Apr 27, 2017 0.7650 0.7900 0.7650 0.7900 50,954 +0.01(+1.28%)
Apr 26, 2017 0.7800 0.7800 0.7800 0.7800 50,500 -0.01(-1.27%)
Apr 25, 2017 0.7700 0.7900 0.7700 0.7900 20,609 +0.02(+2.60%)
Apr 24, 2017 0.7750 0.7750 0.7700 0.7700 41,500 -0.01(-1.28%)
Apr 21, 2017 0.7800 0.7800 0.7800 0.7800 30,000 -0.01(-0.64%)
Apr 17, 2017 0.7850 0.7850 0.7850 0 +0.00(+0.63%)
Apr 07, 2017 0.7801 0.7801 0.7801 0 +0.00(+0.01%)
Apr 06, 2017 0.7800 0.7800 0.7800 0.7800 20,200 -0.01(-0.64%)
Apr 05, 2017 0.7850 0.7850 0.7850 0.7850 10,049 -0.02(-1.88%)
Apr 03, 2017 0.8000 0.8000 0.8000 0 +0.02(+2.56%)
Mar 30, 2017 0.7800 0.7800 0.7800 0 +0.01(+1.29%)
Mar 28, 2017 0.7701 0.7701 0.7701 0 -0.03(-3.77%)
Mar 22, 2017 0.8003 0.8003 0.8003 0 -0.03(-3.58%)
Mar 20, 2017 0.8300 0.8300 0.8300 0 +0.00(+0.01%)
Mar 16, 2017 0.8299 0.8299 0.8299 0 -0.00(-0.01%)
Mar 15, 2017 0.8300 0.8399 0.8299 0.8300 13,500 +0.00(+0.00%)
Mar 14, 2017 0.8300 0.8300 0.8300 0.8300 200 +0.00(+0.00%)
Mar 13, 2017 0.8000 0.8350 0.8000 0.8300 41,273 +0.03(+3.75%)
Mar 08, 2017 0.8000 0.8000 0.8000 0 -0.03(-3.61%)
Mar 07, 2017 0.8300 0.8300 0.8300 0.8300 150,039 +0.00(+0.00%)
Mar 06, 2017 0.8350 0.8350 0.8300 0.8300 60,051 -0.01(-1.19%)
Mar 03, 2017 0.8400 0.8400 0.8400 0.8400 2,520 +0.00(+0.00%)
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.