OTC Markets OTCQX - Delayed Quote
USD
NASB Financial, Inc. (NASB)
46.50
0.00
(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
46.50
46.50
46.50
46.50
46.50
-
Nov 5, 2026
46.50
46.50
46.50
46.50
46.50
-
Nov 4, 2026
46.50
46.50
46.50
46.50
46.50
-
Nov 3, 2026
46.67
46.67
46.50
46.50
46.50
1,100
Nov 2, 2026
45.99
46.50
45.99
46.01
46.01
2,600
Oct 30, 2026
45.66
45.66
45.66
45.66
45.66
-
Oct 29, 2026
45.66
45.66
45.66
45.66
45.66
-
Oct 28, 2026
45.65
45.66
45.65
45.66
45.66
1,000
Oct 27, 2026
45.65
45.65
45.65
45.65
45.65
-
Oct 26, 2026
45.65
45.65
45.65
45.65
45.65
-
Oct 23, 2026
45.65
45.65
45.65
45.65
45.65
-
Oct 22, 2026
45.65
45.65
45.65
45.65
45.65
-
Oct 21, 2026
45.65
45.65
45.65
45.65
45.65
100
Oct 20, 2026
45.60
45.60
45.60
45.60
45.60
-
Oct 19, 2026
45.60
45.60
45.60
45.60
45.60
-
Oct 16, 2026
45.60
45.60
45.60
45.60
45.60
-
Oct 15, 2026
45.60
45.60
45.60
45.60
45.60
-
Oct 14, 2026
45.60
45.60
45.60
45.60
45.60
300
Oct 13, 2026
45.60
45.60
45.60
45.60
45.60
-
Oct 12, 2026
45.60
45.60
45.60
45.60
45.60
200
Oct 9, 2026
45.73
45.73
45.73
45.73
45.73
-
Oct 8, 2026
45.73
45.73
45.73
45.73
45.73
-
Oct 7, 2026
45.73
45.73
45.73
45.73
45.73
100
Oct 6, 2026
45.61
45.73
45.61
45.73
45.73
2,300
Oct 5, 2026
45.68
45.68
45.68
45.68
45.68
100
Oct 2, 2026
45.80
45.80
45.60
45.60
45.60
1,400
Oct 1, 2026
45.95
45.95
45.60
45.78
45.78
1,200
Sep 30, 2026
45.55
46.10
45.55
46.10
46.10
700
Sep 29, 2026
46.25
46.25
46.25
46.25
46.25
-
Sep 28, 2026
46.25
46.25
46.25
46.25
46.25
-
Sep 25, 2026
46.00
46.25
46.00
46.25
46.25
1,600
Sep 24, 2026
45.35
46.50
45.35
46.00
46.00
5,100
Sep 23, 2026
44.37
44.37
44.37
44.37
44.37
-
Sep 22, 2026
46.33
46.33
44.37
44.37
44.37
3,900
Sep 21, 2026
45.20
45.20
45.20
45.20
45.20
300
Sep 18, 2026
46.00
46.00
45.00
46.00
46.00
2,600
Sep 17, 2026
45.56
45.56
45.00
45.45
45.45
7,000
Sep 16, 2026
45.59
45.59
45.59
45.59
45.59
-
Sep 15, 2026
45.55
45.59
45.55
45.59
45.59
700
Sep 14, 2026
46.53
46.53
46.53
46.53
46.53
-
Sep 11, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
46.53
46.53
46.53
46.53
46.53
400
Sep 10, 2026
47.03
47.03
46.53
46.53
46.18
1,000
Sep 9, 2026
47.74
47.74
47.74
47.74
47.38
-
Sep 8, 2026
46.41
47.91
46.41
47.74
47.38
1,300
Sep 4, 2026
45.12
45.12
45.12
45.12
44.78
-
Sep 3, 2026
45.12
45.12
45.12
45.12
44.78
-
Sep 2, 2026
45.14
45.16
45.12
45.12
44.78
1,400
Sep 1, 2026
44.04
46.49
44.04
46.49
46.14
1,900
Aug 31, 2026
44.62
44.62
43.88
44.04
43.71
800
Aug 28, 2026
43.81
43.81
43.81
43.81
43.48
400
Aug 27, 2026
44.40
44.40
44.40
44.40
44.07
100
Aug 26, 2026
43.75
43.75
43.75
43.75
43.42
-
Aug 25, 2026
44.87
44.88
43.75
43.75
43.42
9,200
Aug 24, 2026
44.87
44.87
44.87
44.87
44.53
100
Aug 21, 2026
44.93
44.93
44.93
44.93
44.59
-
Aug 20, 2026
44.25
44.93
43.75
44.93
44.59
700
Aug 19, 2026
44.78
44.78
44.25
44.63
44.29
600
Aug 18, 2026
43.92
44.00
43.92
44.00
43.67
1,000
Aug 17, 2026
43.90
43.90
43.90
43.90
43.57
-
Aug 14, 2026
43.90
43.90
43.90
43.90
43.57
-
Aug 13, 2026
43.90
43.90
43.90
43.90
43.57
4,600
Aug 12, 2026
43.63
43.63
43.63
43.63
43.30
200
Aug 11, 2026
43.56
43.81
43.56
43.81
43.48
500
Aug 10, 2026
42.75
43.50
42.75
43.50
43.17
400
Aug 7, 2026
42.61
42.61
42.61
42.61
42.29
-
Aug 6, 2026
42.06
42.61
42.06
42.61
42.29
900
Aug 5, 2026
42.45
43.00
42.45
43.00
42.68
1,600
Aug 4, 2026
42.45
42.45
42.45
42.45
42.13
200
Aug 3, 2026
42.68
42.85
42.68
42.85
42.53
600
Jul 31, 2026
42.75
42.75
41.92
41.92
41.60
1,000
Jul 30, 2026
41.76
42.08
41.50
42.00
41.68
1,400
Jul 29, 2026
42.50
42.50
42.50
42.50
42.18
-
Jul 28, 2026
42.50
42.50
42.50
42.50
42.18
-
Jul 27, 2026
41.51
42.50
41.35
42.50
42.18
1,100
Jul 24, 2026
41.33
42.00
41.33
42.00
41.68
8,700
Jul 23, 2026
41.33
41.40
40.16
41.40
41.09
2,000
Jul 22, 2026
41.50
41.50
40.85
41.09
40.78
1,600
Jul 21, 2026
41.16
41.16
41.15
41.15
40.84
800
Jul 20, 2026
41.25
41.25
41.00
41.00
40.69
1,000
Jul 17, 2026
41.89
41.89
41.89
41.89
41.57
-
Jul 16, 2026
41.25
42.00
41.16
41.89
41.57
1,600
Jul 15, 2026
41.45
41.45
41.45
41.45
41.14
100
Jul 14, 2026
41.00
41.00
41.00
41.00
40.69
500
Jul 13, 2026
41.25
41.53
40.50
41.53
41.22
300
Jul 10, 2026
40.55
40.73
40.55
40.73
40.42
1,200
Jul 9, 2026
41.25
41.25
41.25
41.25
40.94
400
Jul 8, 2026
40.50
40.50
40.50
40.50
40.20
200
Jul 7, 2026
40.30
40.30
40.30
40.30
40.00
-
Jul 6, 2026
40.30
40.30
40.30
40.30
40.00
-
Jul 2, 2026
40.30
40.30
40.30
40.30
40.00
-
Jul 1, 2026
40.30
40.30
40.30
40.30
40.00
1,500
Jun 30, 2026
40.20
41.00
40.20
41.00
40.69
400
Jun 29, 2026
41.00
41.00
41.00
41.00
40.69
-
Jun 26, 2026
41.00
41.00
41.00
41.00
40.69
-
Jun 25, 2026
41.00
41.00
41.00
41.00
40.69
-
Jun 24, 2026
41.00
41.00
41.00
41.00
40.69
-
Jun 23, 2026
41.00
41.00
41.00
41.00
40.69
-
Jun 22, 2026
41.00
41.00
41.00
41.00
40.69
-
Jun 18, 2026
41.00
41.00
41.00
41.00
40.69
3,200
Jun 17, 2026
40.10
41.00
40.10
41.00
40.69
2,500
Jun 16, 2026
40.75
40.88
40.75
40.75
40.44
600
Jun 15, 2026
40.66
40.76
40.66
40.75
40.44
1,300
Jun 12, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
40.50
40.66
40.50
40.50
40.20
2,100
Jun 11, 2026
40.50
40.70
40.50
40.50
39.85
1,100
Jun 10, 2026
40.50
41.00
40.50
40.50
39.85
2,100
Jun 9, 2026
40.50
40.65
40.50
40.50
39.85
1,100
Jun 8, 2026
40.50
40.65
40.50
40.65
40.00
1,900
Jun 5, 2026
40.25
40.25
40.25
40.25
39.60
-
Jun 4, 2026
40.25
40.25
40.25
40.25
39.60
-
Jun 3, 2026
40.25
40.25
40.25
40.25
39.60
800
Jun 2, 2026
40.25
40.48
40.25
40.25
39.60
1,200
Jun 1, 2026
40.25
40.43
40.25
40.25
39.60
1,700
May 29, 2026
40.00
40.31
40.00
40.30
39.65
1,000
May 28, 2026
40.01
40.61
40.00
40.00
39.36
1,100
May 27, 2026
40.30
40.30
40.00
40.00
39.36
900
May 26, 2026
39.99
40.27
39.99
40.00
39.36
1,700
May 22, 2026
39.61
39.62
39.50
39.62
38.98
1,200
May 21, 2026
39.50
39.70
39.50
39.50
38.86
1,400
May 20, 2026
39.51
39.51
39.50
39.50
38.86
1,200
May 19, 2026
39.50
39.51
39.50
39.51
38.87
400
May 18, 2026
39.49
39.62
39.49
39.50
38.86
1,300
May 15, 2026
39.48
39.48
39.48
39.48
38.84
-
May 14, 2026
39.48
39.48
39.48
39.48
38.84
-
May 13, 2026
39.25
39.48
39.00
39.48
38.84
700
May 12, 2026
39.25
39.32
39.25
39.32
38.69
500
May 11, 2026
38.78
39.25
38.78
39.25
38.62
3,700
May 8, 2026
39.30
39.30
39.30
39.30
38.67
-
May 7, 2026
38.57
39.30
38.57
39.30
38.67
1,400
May 6, 2026
39.10
39.10
39.10
39.10
38.47
-
May 5, 2026
38.84
39.10
38.75
39.10
38.47
2,500
May 4, 2026
38.80
38.80
38.71
38.80
38.18
300
May 1, 2026
38.70
38.70
38.51
38.64
38.02
1,400
Apr 30, 2026
38.70
38.70
38.70
38.70
38.08
300
Apr 29, 2026
38.68
38.77
38.68
38.77
38.15
600
Apr 28, 2026
38.70
38.70
38.70
38.70
38.08
-
Apr 27, 2026
38.48
38.70
38.48
38.70
38.08
5,900
Apr 24, 2026
38.62
38.62
38.62
38.62
38.00
100
Apr 23, 2026
38.61
38.61
38.60
38.60
37.98
600
Apr 22, 2026
38.62
38.62
38.62
38.62
38.00
500
Apr 21, 2026
38.70
38.70
38.70
38.70
38.08
200
Apr 20, 2026
38.99
38.99
38.92
38.92
38.29
1,300
Apr 17, 2026
38.75
38.99
38.75
38.99
38.36
300
Apr 16, 2026
38.48
38.50
38.48
38.50
37.88
400
Apr 15, 2026
38.50
38.50
38.45
38.45
37.83
1,100
Apr 14, 2026
38.75
38.75
38.75
38.75
38.13
1,100
Apr 13, 2026
38.75
38.75
38.75
38.75
38.13
400
Apr 10, 2026
38.75
38.75
38.50
38.50
37.88
400
Apr 9, 2026
39.00
39.00
39.00
39.00
38.37
-
Apr 8, 2026
38.85
39.00
38.48
39.00
38.37
4,000
Apr 7, 2026
39.00
39.00
38.65
38.80
38.18
1,600
Apr 6, 2026
39.00
39.00
39.00
39.00
38.37
-
Apr 2, 2026
39.00
39.00
39.00
39.00
38.37
400
Apr 1, 2026
39.00
39.00
39.00
39.00
38.37
-
Mar 31, 2026
39.00
39.00
39.00
39.00
38.37
100
Mar 30, 2026
39.75
39.75
39.53
39.75
39.11
1,100
Mar 27, 2026
40.99
40.99
40.99
40.99
40.33
200
Mar 26, 2026
40.99
40.99
40.99
40.99
40.33
200
Mar 25, 2026
40.98
40.98
40.98
40.98
40.32
200
Mar 24, 2026
39.50
39.50
39.50
39.50
38.86
-
Mar 23, 2026
39.50
39.50
39.50
39.50
38.86
-
Mar 20, 2026
39.50
39.50
39.50
39.50
38.86
-
Mar 19, 2026
39.89
40.70
39.49
39.50
38.86
54,300
Mar 18, 2026
39.50
39.50
39.50
39.50
38.86
1,500
Mar 17, 2026
39.50
39.50
39.50
39.50
38.86
200
Mar 16, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
39.50
39.50
39.50
39.50
38.86
-
Mar 13, 2026
39.50
39.50
39.50
39.50
38.52
-
Mar 12, 2026
39.50
39.90
39.50
39.50
38.52
2,000
Mar 11, 2026
39.50
39.90
39.40
39.90
38.91
1,900
Mar 10, 2026
39.50
39.80
39.50
39.80
38.81
9,800
Mar 9, 2026
39.50
39.50
39.50
39.50
38.52
900
Mar 6, 2026
39.63
39.75
39.50
39.50
38.52
5,800
Mar 5, 2026
38.52
39.57
38.52
39.57
38.59
400
Mar 4, 2026
39.99
39.99
39.99
39.99
39.00
-
Mar 3, 2026
39.00
39.99
39.00
39.99
39.00
1,900
Mar 2, 2026
39.50
39.50
39.50
39.50
38.52
12,100
Feb 27, 2026
38.45
39.00
38.45
39.00
38.03
500
Feb 26, 2026
38.99
38.99
38.99
38.99
38.02
-
Feb 25, 2026
38.99
38.99
38.99
38.99
38.02
-
Feb 24, 2026
38.99
38.99
38.99
38.99
38.02
-
Feb 23, 2026
38.35
38.99
38.30
38.99
38.02
600
Feb 20, 2026
38.99
38.99
38.99
38.99
38.02
-
Feb 19, 2026
38.99
38.99
38.99
38.99
38.02
-
Feb 18, 2026
38.99
38.99
38.99
38.99
38.02
-
Feb 17, 2026
39.04
39.04
37.63
38.99
38.02
5,900
Feb 13, 2026
39.07
39.07
39.07
39.07
38.10
-
Feb 12, 2026
39.07
39.07
39.07
39.07
38.10
400
Feb 11, 2026
38.95
39.65
38.95
39.65
38.67
1,100
Feb 10, 2026
39.25
39.25
39.25
39.25
38.28
200
Feb 9, 2026
39.27
39.27
39.17
39.27
38.30
600
Feb 6, 2026
38.05
38.95
38.00
38.95
37.98
3,800
Feb 5, 2026
38.25
38.25
38.25
38.25
37.30
-
Feb 4, 2026
38.25
38.25
38.25
38.25
37.30
-
Feb 3, 2026
38.25
38.25
38.25
38.25
37.30
-
Feb 2, 2026
38.25
38.25
38.25
38.25
37.30
100
Jan 30, 2026
38.00
38.00
37.85
37.85
36.91
300
Jan 29, 2026
38.00
38.00
38.00
38.00
37.06
700
Jan 28, 2026
37.80
37.80
37.68
37.75
36.81
1,700
Jan 27, 2026
38.00
38.00
38.00
38.00
37.06
200
Jan 26, 2026
37.75
38.71
37.75
38.71
37.75
2,100
Jan 23, 2026
37.54
37.54
37.54
37.54
36.61
-
Jan 22, 2026
37.54
37.54
37.54
37.54
36.61
100
Jan 21, 2026
37.70
37.99
37.70
37.99
37.05
1,600
Jan 20, 2026
37.56
38.00
37.56
38.00
37.06
500
Jan 16, 2026
37.51
38.00
37.45
38.00
37.06
2,000
Jan 15, 2026
37.50
37.75
37.50
37.75
36.81
900
Jan 14, 2026
37.20
37.45
37.12
37.45
36.52
1,200
Jan 13, 2026
37.00
37.00
37.00
37.00
36.08
-
Jan 12, 2026
37.06
37.06
37.00
37.00
36.08
600
Jan 9, 2026
37.06
37.06
37.06
37.06
36.14
-
Jan 8, 2026
37.06
37.06
37.06
37.06
36.14
300
Jan 7, 2026
37.40
37.40
37.40
37.40
36.47
200
Jan 6, 2026
37.19
37.56
37.12
37.50
36.57
2,700
Jan 5, 2026
37.00
37.00
37.00
37.00
36.08
200
Jan 2, 2026
37.49
37.49
37.49
37.49
36.56
-
Dec 31, 2025
37.49
37.49
37.49
37.49
36.56
-
Dec 30, 2025
37.49
37.49
37.49
37.49
36.56
100
Dec 29, 2025
35.80
35.85
35.80
35.85
34.96
500
Dec 26, 2025
35.75
35.75
35.75
35.75
34.86
-
Dec 24, 2025
35.75
35.75
35.75
35.75
34.86
-
Dec 23, 2025
35.75
35.75
35.75
35.75
34.86
1,000
Dec 22, 2025
36.00
36.00
35.88
36.00
35.11
900
Dec 19, 2025
35.88
35.88
35.88
35.88
34.99
500
Dec 18, 2025
36.00
36.50
36.00
36.28
35.38
1,200
Dec 17, 2025
35.75
36.00
35.75
36.00
35.11
600
Dec 16, 2025
35.99
36.00
35.95
35.95
35.06
900
Dec 15, 2025
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
36.13
36.13
36.13
36.13
35.23
-
Dec 12, 2025
36.13
36.13
36.13
36.13
34.89
500
Dec 11, 2025
35.65
35.65
35.65
35.65
34.43
100
Dec 10, 2025
35.90
36.00
35.90
36.00
34.77
400
Dec 9, 2025
35.98
35.98
35.98
35.98
34.75
200
Dec 8, 2025
36.00
36.00
36.00
36.00
34.77
-
Dec 5, 2025
36.00
36.00
35.91
36.00
34.77
2,200
Dec 4, 2025
35.68
35.68
35.68
35.68
34.46
-
Dec 3, 2025
35.68
35.68
35.68
35.68
34.46
500
Dec 2, 2025
35.61
35.61
35.60
35.60
34.38
300
Dec 1, 2025
36.00
36.00
36.00
36.00
34.77
-
Nov 28, 2025
36.00
36.00
36.00
36.00
34.77
-
Nov 26, 2025
36.00
36.00
36.00
36.00
34.77
-
Nov 25, 2025
36.00
36.00
36.00
36.00
34.77
-
Nov 24, 2025
36.00
36.00
36.00
36.00
34.77
-
Nov 21, 2025
36.00
36.00
36.00
36.00
34.77
-
Nov 20, 2025
36.00
36.00
36.00
36.00
34.77
-
Nov 19, 2025
36.00
36.00
36.00
36.00
34.77
1,200
Nov 18, 2025
35.60
35.60
35.60
35.60
34.38
-
Nov 17, 2025
35.60
35.60
35.60
35.60
34.38
800
Nov 14, 2025
35.15
35.15
35.15
35.15
33.95
-
Nov 13, 2025
35.15
35.15
35.15
35.15
33.95
-
Nov 12, 2025
35.11
35.16
35.11
35.15
33.95
800
Nov 11, 2025
35.10
35.10
35.10
35.10
33.90
-
Nov 10, 2025
34.70
35.10
34.70
35.10
33.90
600
Nov 7, 2025
34.85
34.85
34.60
34.60
33.41
600
