OTC Markets OTCID
USD
New Peoples Bankshares, Inc. (NWPP)
5.0000
0.0000
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
-
Nov 5, 2026
4.9200
5.0000
4.9200
5.0000
5.0000
1,700
Nov 4, 2026
4.9300
4.9300
4.9300
4.9300
4.9300
-
Nov 3, 2026
4.9300
4.9300
4.9300
4.9300
4.9300
-
Nov 2, 2026
4.9300
4.9300
4.9300
4.9300
4.9300
100
Oct 30, 2026
4.9800
4.9800
4.9800
4.9800
4.9800
-
Oct 29, 2026
4.9800
4.9800
4.9800
4.9800
4.9800
-
Oct 28, 2026
4.9800
4.9800
4.9800
4.9800
4.9800
100
Oct 27, 2026
4.9800
4.9800
4.9800
4.9800
4.9800
-
Oct 26, 2026
4.9300
4.9800
4.9300
4.9800
4.9800
3,100
Oct 23, 2026
4.9550
4.9680
4.9550
4.9680
4.9680
600
Oct 22, 2026
4.9300
4.9300
4.9300
4.9300
4.9300
600
Oct 21, 2026
4.9100
4.9100
4.9100
4.9100
4.9100
-
Oct 20, 2026
4.9100
4.9100
4.9100
4.9100
4.9100
-
Oct 19, 2026
4.9100
4.9100
4.9100
4.9100
4.9100
-
Oct 16, 2026
4.9100
4.9100
4.9100
4.9100
4.9100
-
Oct 15, 2026
4.9450
4.9450
4.9100
4.9100
4.9100
1,500
Oct 14, 2026
4.9100
4.9100
4.9100
4.9100
4.9100
-
Oct 13, 2026
4.9100
4.9100
4.9100
4.9100
4.9100
2,300
Oct 12, 2026
4.9800
4.9800
4.9100
4.9100
4.9100
2,300
Oct 9, 2026
4.9400
4.9400
4.9400
4.9400
4.9400
-
Oct 8, 2026
4.9400
4.9400
4.9400
4.9400
4.9400
-
Oct 7, 2026
4.9100
4.9400
4.9100
4.9400
4.9400
300
Oct 6, 2026
4.9000
4.9000
4.9000
4.9000
4.9000
-
Oct 5, 2026
4.9000
4.9000
4.9000
4.9000
4.9000
-
Oct 2, 2026
4.9000
4.9000
4.9000
4.9000
4.9000
400
Oct 1, 2026
4.9300
4.9300
4.9300
4.9300
4.9300
200
Sep 30, 2026
4.9100
4.9100
4.9100
4.9100
4.9100
-
Sep 29, 2026
4.9000
4.9220
4.9000
4.9100
4.9100
1,600
Sep 28, 2026
4.9000
4.9000
4.9000
4.9000
4.9000
1,700
Sep 25, 2026
4.9000
4.9000
4.9000
4.9000
4.9000
-
Sep 24, 2026
4.9000
4.9000
4.9000
4.9000
4.9000
5,800
Sep 23, 2026
4.9900
4.9900
4.9900
4.9900
4.9900
-
Sep 22, 2026
4.9200
4.9900
4.9000
4.9900
4.9900
5,700
Sep 21, 2026
4.9000
4.9000
4.9000
4.9000
4.9000
-
Sep 18, 2026
4.9100
4.9600
4.9000
4.9000
4.9000
28,300
Sep 17, 2026
4.8100
4.9600
4.8100
4.9000
4.9000
25,300
Sep 16, 2026
4.8000
4.8100
4.8000
4.8100
4.8100
35,400
Sep 15, 2026
4.8500
4.8500
4.7600
4.7600
4.7600
9,400
Sep 14, 2026
4.7830
4.7830
4.7830
4.7830
4.7830
-
Sep 11, 2026
4.7830
4.7830
4.7830
4.7830
4.7830
-
Sep 10, 2026
4.7830
4.7830
4.7830
4.7830
4.7830
-
Sep 9, 2026
4.7830
4.7830
4.7830
4.7830
4.7830
1,800
Sep 8, 2026
4.7800
4.7800
4.7800
4.7800
4.7800
900
Sep 4, 2026
4.7600
4.7600
4.7600
4.7600
4.7600
-
Sep 3, 2026
4.7600
4.7600
4.7600
4.7600
4.7600
-
Sep 2, 2026
4.7600
4.7600
4.7600
4.7600
4.7600
-
Sep 1, 2026
4.7600
4.7600
4.7600
4.7600
4.7600
-
Aug 31, 2026
4.7600
4.7600
4.7600
4.7600
4.7600
-
Aug 28, 2026
4.7600
4.7600
4.7600
4.7600
4.7600
3,000
Aug 27, 2026
4.7400
4.7400
4.7400
4.7400
4.7400
-
Aug 26, 2026
4.7400
4.7400
4.7400
4.7400
4.7400
-
Aug 25, 2026
4.7400
4.7400
4.7400
4.7400
4.7400
-
Aug 24, 2026
4.7800
4.7800
4.7400
4.7400
4.7400
300
Aug 21, 2026
4.8000
4.8000
4.8000
4.8000
4.8000
-
Aug 20, 2026
4.8000
4.8000
4.8000
4.8000
4.8000
100
Aug 19, 2026
4.9500
4.9600
4.7500
4.7500
4.7500
1,000
Aug 18, 2026
4.8500
4.9400
4.8500
4.9100
4.9100
1,800
Aug 17, 2026
4.7450
4.7700
4.7450
4.7700
4.7700
800
Aug 14, 2026
4.7200
4.7200
4.7200
4.7200
4.7200
600
Aug 13, 2026
4.6700
4.7100
4.6700
4.6830
4.6830
4,000
Aug 12, 2026
4.6600
4.6600
4.6600
4.6600
4.6600
-
Aug 11, 2026
4.6250
4.6600
4.6250
4.6600
4.6600
600
Aug 10, 2026
4.6400
4.6400
4.5100
4.5100
4.5100
400
Aug 7, 2026
4.5000
4.5000
4.5000
4.5000
4.5000
-
Aug 6, 2026
4.5000
4.5000
4.5000
4.5000
4.5000
-
Aug 5, 2026
4.5000
4.5000
4.5000
4.5000
4.5000
-
Aug 4, 2026
4.5000
4.5000
4.5000
4.5000
4.5000
-
Aug 3, 2026
4.5000
4.5000
4.5000
4.5000
4.5000
-
Jul 31, 2026
4.4900
4.5000
4.4900
4.5000
4.5000
2,100
Jul 30, 2026
4.4900
4.4900
4.4900
4.4900
4.4900
-
Jul 29, 2026
4.4900
4.4900
4.4900
4.4900
4.4900
-
Jul 28, 2026
4.4900
4.4900
4.4900
4.4900
4.4900
-
Jul 27, 2026
4.4900
4.4900
4.4900
4.4900
4.4900
-
Jul 24, 2026
4.4400
4.4900
4.4400
4.4900
4.4900
300
Jul 23, 2026
4.3500
4.3500
4.3500
4.3500
4.3500
5,100
Jul 22, 2026
4.3500
4.3500
4.3500
4.3500
4.3500
-
Jul 21, 2026
4.3500
4.3500
4.3500
4.3500
4.3500
-
Jul 20, 2026
4.4000
4.4400
4.3500
4.3500
4.3500
1,000
Jul 17, 2026
4.4400
4.4400
4.4400
4.4400
4.4400
100
Jul 16, 2026
4.4000
4.4400
4.4000
4.4400
4.4400
800
Jul 15, 2026
4.3420
4.3500
4.3420
4.3500
4.3500
600
Jul 14, 2026
4.3300
4.3400
4.3300
4.3400
4.3400
500
Jul 13, 2026
4.3300
4.3300
4.3300
4.3300
4.3300
-
Jul 10, 2026
4.3300
4.3300
4.3300
4.3300
4.3300
100
Jul 9, 2026
4.3000
4.3000
4.3000
4.3000
4.3000
1,200
Jul 8, 2026
4.3000
4.3000
4.3000
4.3000
4.3000
900
Jul 7, 2026
4.3000
4.3000
4.3000
4.3000
4.3000
2,400
Jul 6, 2026
4.3100
4.3100
4.3100
4.3100
4.3100
-
Jul 2, 2026
4.3100
4.3100
4.3100
4.3100
4.3100
-
Jul 1, 2026
4.3400
4.3400
4.3100
4.3100
4.3100
1,100
Jun 30, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
Jun 29, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
Jun 26, 2026
4.2500
4.2600
4.2500
4.2500
4.2500
3,500
Jun 25, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
Jun 24, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
Jun 23, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
Jun 22, 2026
4.2600
4.3110
4.2500
4.2500
4.2500
2,000
Jun 18, 2026
4.3450
4.3450
4.2800
4.2800
4.2800
2,000
Jun 17, 2026
4.4000
4.4000
4.4000
4.4000
4.4000
1,100
Jun 16, 2026
4.3760
4.3760
4.3760
4.3760
4.3760
-
Jun 15, 2026
4.4000
4.4000
4.3760
4.3760
4.3760
23,100
Jun 12, 2026
4.4200
4.4200
4.4000
4.4100
4.4100
13,100
Jun 11, 2026
4.3000
4.3000
4.3000
4.3000
4.3000
-
Jun 10, 2026
4.3000
4.3000
4.3000
4.3000
4.3000
100
Jun 9, 2026
4.3400
4.3400
4.3400
4.3400
4.3400
-
Jun 8, 2026
4.3400
4.3400
4.3400
4.3400
4.3400
-
Jun 5, 2026
4.3400
4.3400
4.3400
4.3400
4.3400
-
Jun 4, 2026
4.3400
4.3400
4.3400
4.3400
4.3400
5,700
Jun 3, 2026
4.3400
4.3400
4.3400
4.3400
4.3400
-
Jun 2, 2026
4.2300
4.3400
4.2300
4.3400
4.3400
11,300
Jun 1, 2026
4.2200
4.2200
4.2200
4.2200
4.2200
-
May 29, 2026
4.2200
4.2200
4.2200
4.2200
4.2200
-
May 28, 2026
4.2200
4.2200
4.2200
4.2200
4.2200
-
May 27, 2026
4.2200
4.2200
4.2200
4.2200
4.2200
-
May 26, 2026
4.2200
4.2200
4.2200
4.2200
4.2200
-
May 22, 2026
4.2200
4.2200
4.2200
4.2200
4.2200
-
May 21, 2026
4.2200
4.2200
4.2200
4.2200
4.2200
-
May 20, 2026
4.2200
4.2200
4.2200
4.2200
4.2200
-
May 19, 2026
4.2200
4.2200
4.2200
4.2200
4.2200
3,200
May 18, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
2,900
May 15, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
May 14, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
May 13, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
May 12, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
May 11, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
May 8, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
May 7, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
200
May 6, 2026
4.1400
4.1400
4.1400
4.1400
4.1400
-
May 5, 2026
4.1400
4.1400
4.1400
4.1400
4.1400
-
May 4, 2026
4.1400
4.1400
4.1400
4.1400
4.1400
100
May 1, 2026
4.0200
4.0200
4.0200
4.0200
4.0200
-
Apr 30, 2026
4.0200
4.0200
4.0200
4.0200
4.0200
-
Apr 29, 2026
4.0200
4.0200
4.0200
4.0200
4.0200
-
Apr 28, 2026
4.0200
4.0200
4.0200
4.0200
4.0200
-
Apr 27, 2026
4.0200
4.0200
4.0200
4.0200
4.0200
-
Apr 24, 2026
4.0600
4.0600
4.0200
4.0200
4.0200
500
Apr 23, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
-
Apr 22, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
-
Apr 21, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
-
Apr 20, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
100
Apr 17, 2026
4.0900
4.0900
4.0900
4.0900
4.0900
-
Apr 16, 2026
4.0900
4.0900
4.0900
4.0900
4.0900
-
Apr 15, 2026
4.1000
4.1000
4.0850
4.0900
4.0900
19,200
Apr 14, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
-
Apr 13, 2026
4.0100
4.1000
4.0100
4.1000
4.1000
3,600
Apr 10, 2026
4.0570
4.0570
4.0570
4.0570
4.0570
-
Apr 9, 2026
4.0900
4.0900
4.0100
4.0570
4.0570
1,100
Apr 8, 2026
4.0200
4.0200
4.0200
4.0200
4.0200
-
Apr 7, 2026
4.0200
4.0200
4.0200
4.0200
4.0200
700
Apr 6, 2026
4.0100
4.0100
4.0100
4.0100
4.0100
-
Apr 2, 2026
4.0100
4.0100
4.0100
4.0100
4.0100
9,500
Apr 1, 2026
4.0900
4.1200
4.0900
4.0900
4.0900
1,500
Mar 31, 2026
4.0200
4.0200
4.0200
4.0200
4.0200
100
Mar 30, 2026
4.0420
4.0420
4.0420
4.0420
4.0420
500
Mar 27, 2026
4.0200
4.0200
4.0200
4.0200
4.0200
-
Mar 26, 2026
4.1200
4.1200
4.0200
4.0200
4.0200
10,600
Mar 25, 2026
4.0000
4.0000
4.0000
4.0000
4.0000
-
Mar 24, 2026
4.0200
4.0200
4.0000
4.0000
4.0000
31,100
Mar 23, 2026
4.0200
4.0200
4.0200
4.0200
4.0200
-
Mar 20, 2026
4.0000
4.0200
3.9500
4.0200
4.0200
900
Mar 19, 2026
4.0200
4.0200
4.0100
4.0100
4.0100
7,200
Mar 18, 2026
4.2000
4.2000
4.0200
4.0200
4.0200
5,300
Mar 17, 2026
4.3000
4.3000
4.3000
4.3000
4.3000
-
Mar 16, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
4.3000
4.3000
4.3000
4.3000
4.3000
-
Mar 13, 2026
4.3000
4.3000
4.3000
4.3000
4.2100
100
Mar 12, 2026
4.3200
4.3200
4.3200
4.3200
4.2296
-
Mar 11, 2026
4.3200
4.3200
4.3200
4.3200
4.2296
-
Mar 10, 2026
4.3200
4.3200
4.3200
4.3200
4.2296
3,400
Mar 9, 2026
4.3000
4.3000
4.3000
4.3000
4.2100
-
Mar 6, 2026
4.3000
4.3000
4.3000
4.3000
4.2100
100
Mar 5, 2026
4.2780
4.2950
4.2780
4.2950
4.2051
400
Mar 4, 2026
4.1600
4.1600
4.1600
4.1600
4.0729
-
Mar 3, 2026
4.2600
4.2600
4.1600
4.1600
4.0729
8,600
Mar 2, 2026
4.2800
4.2800
4.2700
4.2700
4.1806
200
Feb 27, 2026
4.2600
4.2600
4.2600
4.2600
4.1708
-
Feb 26, 2026
4.2600
4.2600
4.2600
4.2600
4.1708
-
Feb 25, 2026
4.2600
4.2600
4.2600
4.2600
4.1708
-
Feb 24, 2026
4.2600
4.2600
4.2600
4.2600
4.1708
-
Feb 23, 2026
4.2600
4.2600
4.2600
4.2600
4.1708
-
Feb 20, 2026
4.2500
4.3000
4.2180
4.2600
4.1708
900
Feb 19, 2026
4.2000
4.2000
4.2000
4.2000
4.1121
200
Feb 18, 2026
3.9760
4.2000
3.9200
4.2000
4.1121
1,500
Feb 17, 2026
4.1900
4.1900
4.1900
4.1900
4.1023
-
Feb 13, 2026
4.1900
4.1900
4.1900
4.1900
4.1023
-
Feb 12, 2026
3.9200
4.1950
3.9100
4.1900
4.1023
1,000
Feb 11, 2026
4.1900
4.1900
4.1900
4.1900
4.1023
-
Feb 10, 2026
4.1900
4.1900
4.1900
4.1900
4.1023
-
Feb 9, 2026
4.1900
4.1900
4.1900
4.1900
4.1023
600
Feb 6, 2026
3.9100
3.9100
3.9100
3.9100
3.8282
-
Feb 5, 2026
3.9100
3.9100
3.9100
3.9100
3.8282
-
Feb 4, 2026
3.9100
3.9400
3.9100
3.9100
3.8282
1,800
Feb 3, 2026
4.0400
4.0400
4.0400
4.0400
3.9554
-
Feb 2, 2026
4.0400
4.0400
4.0400
4.0400
3.9554
-
Jan 30, 2026
4.0000
4.0400
4.0000
4.0400
3.9554
400
Jan 29, 2026
4.0000
4.0000
4.0000
4.0000
3.9163
-
Jan 28, 2026
4.0000
4.0000
4.0000
4.0000
3.9163
-
Jan 27, 2026
4.0000
4.0000
4.0000
4.0000
3.9163
100
Jan 26, 2026
3.9500
3.9500
3.9500
3.9500
3.8673
-
Jan 23, 2026
3.9500
3.9500
3.9500
3.9500
3.8673
-
Jan 22, 2026
3.9500
3.9500
3.9500
3.9500
3.8673
-
Jan 21, 2026
3.9500
3.9500
3.8360
3.9500
3.8673
2,500
Jan 20, 2026
3.9100
3.9120
3.9100
3.9120
3.8301
700
Jan 16, 2026
3.6200
3.6200
3.5700
3.5700
3.4953
1,100
Jan 15, 2026
3.6350
3.6350
3.6350
3.6350
3.5589
500
Jan 14, 2026
3.5600
3.5600
3.5600
3.5600
3.4855
-
Jan 13, 2026
3.5600
3.5600
3.5600
3.5600
3.4855
-
Jan 12, 2026
3.5600
3.5600
3.5600
3.5600
3.4855
-
Jan 9, 2026
3.5600
3.5600
3.5600
3.5600
3.4855
-
Jan 8, 2026
3.5600
3.5600
3.5600
3.5600
3.4855
-
Jan 7, 2026
3.5600
3.5600
3.5600
3.5600
3.4855
-
Jan 6, 2026
3.5600
3.5600
3.5600
3.5600
3.4855
-
Jan 5, 2026
3.5600
3.5600
3.5600
3.5600
3.4855
-
Jan 2, 2026
3.5600
3.5600
3.5600
3.5600
3.4855
-
Dec 31, 2025
3.5600
3.5600
3.5600
3.5600
3.4855
-
Dec 30, 2025
3.5600
3.5600
3.5600
3.5600
3.4855
-
Dec 29, 2025
3.5600
3.5600
3.5600
3.5600
3.4855
300
Dec 26, 2025
3.5600
3.5600
3.5600
3.5600
3.4855
-
Dec 24, 2025
3.5600
3.5600
3.5600
3.5600
3.4855
-
Dec 23, 2025
3.5600
3.5600
3.5600
3.5600
3.4855
-
Dec 22, 2025
3.5600
3.5600
3.5600
3.5600
3.4855
100
Dec 19, 2025
3.5100
3.5100
3.5100
3.5100
3.4365
-
Dec 18, 2025
3.5100
3.5100
3.5100
3.5100
3.4365
-
Dec 17, 2025
3.5100
3.5100
3.5100
3.5100
3.4365
-
Dec 16, 2025
3.5100
3.5100
3.5100
3.5100
3.4365
-
Dec 15, 2025
3.5100
3.5100
3.5100
3.5100
3.4365
-
Dec 12, 2025
3.8600
3.8600
3.5100
3.5100
3.4365
4,300
Dec 11, 2025
3.8600
3.8600
3.8600
3.8600
3.7792
200
Dec 10, 2025
3.8200
3.8200
3.8200
3.8200
3.7400
-
Dec 9, 2025
3.8200
3.8200
3.8200
3.8200
3.7400
-
Dec 8, 2025
3.8200
3.8200
3.8200
3.8200
3.7400
-
Dec 5, 2025
3.8200
3.8200
3.8200
3.8200
3.7400
100
Dec 4, 2025
3.8500
4.0000
3.8500
4.0000
3.9163
500
Dec 3, 2025
3.4000
3.4000
3.4000
3.4000
3.3288
-
Dec 2, 2025
3.4000
3.4000
3.4000
3.4000
3.3288
-
Dec 1, 2025
3.4000
3.4000
3.4000
3.4000
3.3288
-
Nov 28, 2025
3.3600
3.4000
3.3600
3.4000
3.3288
1,000
Nov 26, 2025
3.3380
3.3380
3.3380
3.3380
3.2681
300
Nov 25, 2025
3.4000
3.4000
3.1600
3.1600
3.0939
9,500
Nov 24, 2025
3.4400
3.8500
3.4000
3.7740
3.6950
1,100
Nov 21, 2025
3.5500
3.5500
3.4000
3.4000
3.3288
600
Nov 20, 2025
3.1500
3.1500
3.1500
3.1500
3.0841
-
Nov 19, 2025
3.1500
3.1500
3.1500
3.1500
3.0841
-
Nov 18, 2025
3.1500
3.1500
3.1500
3.1500
3.0841
-
Nov 17, 2025
3.1500
3.1500
3.1500
3.1500
3.0841
-
Nov 14, 2025
3.1500
3.1500
3.1500
3.1500
3.0841
-
Nov 13, 2025
3.1500
3.1500
3.1500
3.1500
3.0841
-
Nov 12, 2025
3.1500
3.1500
3.1500
3.1500
3.0841
-
Nov 11, 2025
3.1500
3.1500
3.1500
3.1500
3.0841
-
Nov 10, 2025
3.1500
3.1500
3.1500
3.1500
3.0841
-
Nov 7, 2025
3.1500
3.1500
3.1500
3.1500
3.0841
-
