MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NSTS — NSTS Bancorp, Inc. Common Stock
NasdaqNSTS Bancorp, Inc. Common Stock
$14.26
+0.08(+0.53%)
- O
- 14.19
- H
- 14.28
- L
- 14.16
- V
- 102.74K
⏱️ End-of-day dataAs of Sep 30, 2026
Latest Close$14.26
Period Return+16.89%
Period High$14.28
Period Low$10.72
Avg Daily Volume7.4K
Total Trading Days365
NSTS — Historical OHLCV Price & Volume Table
Apr 17, 2025 — Sep 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | $14.19 | $14.28 | $14.16 | $14.26 | +$0.08 | +0.53% | 102,744 | $14.27 | $14.16 $14.28 |
| Sep 29, 2026 | $14.13 | $14.19 | $14.13 | $14.19 | +$0.06 | +0.39% | 23,166 | $14.17 | $14.13 $14.19 |
| Sep 28, 2026 | $14.16 | $14.16 | $14.13 | $14.13 | +$0.01 | +0.07% | 4,593 | $14.15 | $14.13 $14.16 |
| Sep 25, 2026 | $14.15 | $14.16 | $14.10 | $14.12 | +$0.01 | +0.07% | 21,236 | $14.14 | $14.10 $14.16 |
| Sep 24, 2026 | $14.16 | $14.16 | $14.11 | $14.11 | $-0.04 | -0.25% | 4,905 | $14.13 | $14.11 $14.16 |
| Sep 23, 2026 | $14.16 | $14.17 | $14.14 | $14.15 | $-0.01 | -0.10% | 6,907 | $14.17 | $14.14 $14.17 |
| Sep 22, 2026 | $14.12 | $14.16 | $14.12 | $14.16 | +$0.06 | +0.43% | 8,601 | $14.15 | $14.12 $14.16 |
| Sep 21, 2026 | $14.09 | $14.10 | $14.07 | $14.10 | +$0.04 | +0.28% | 2,615 | $14.09 | $14.07 $14.10 |
| Sep 18, 2026 | $14.07 | $14.10 | $14.06 | $14.06 | $-0.04 | -0.28% | 20,111 | $14.07 | $14.06 $14.10 |
| Sep 17, 2026 | $14.07 | $14.10 | $14.04 | $14.10 | +$0.04 | +0.28% | 31,852 | $14.06 | $14.04 $14.10 |
| Sep 16, 2026 | $14.06 | $14.06 | $14.06 | $14.06 | +$0.00 | +0.00% | 3,779 | $14.06 | $14.06 $14.06 |
| Sep 15, 2026 | $14.09 | $14.10 | $14.02 | $14.06 | $-0.02 | -0.14% | 34,602 | $14.08 | $14.02 $14.10 |
| Sep 14, 2026 | $14.10 | $14.10 | $14.07 | $14.08 | $-0.03 | -0.21% | 6,863 | $14.09 | $14.07 $14.10 |
| Sep 11, 2026 | $14.13 | $14.13 | $14.07 | $14.11 | $-0.01 | -0.07% | 52,190 | $14.11 | $14.07 $14.13 |
| Sep 10, 2026 | $14.15 | $14.15 | $14.11 | $14.12 | $-0.01 | -0.07% | 7,344 | $14.12 | $14.11 $14.15 |
| Sep 9, 2026 | $14.19 | $14.19 | $14.11 | $14.13 | $-0.01 | -0.07% | 2,428 | $14.13 | $14.11 $14.19 |
| Sep 8, 2026 | $14.08 | $14.14 | $14.01 | $14.14 | +$0.09 | +0.64% | 3,460 | $14.07 | $14.01 $14.14 |
| Sep 4, 2026 | $14.00 | $14.05 | $13.99 | $14.05 | +$0.03 | +0.21% | 29,431 | $14.02 | $13.99 $14.05 |
| Sep 3, 2026 | $14.02 | $14.03 | $14.00 | $14.02 | +$0.02 | +0.14% | 12,671 | $14.01 | $14.00 $14.03 |
| Sep 2, 2026 | $14.01 | $14.03 | $13.99 | $14.00 | +$0.01 | +0.07% | 22,646 | $14.01 | $13.99 $14.03 |
| Sep 1, 2026 | $14.02 | $14.04 | $13.97 | $13.99 | +$0.00 | +0.00% | 35,018 | $14.01 | $13.97 $14.04 |
| Aug 31, 2026 | $14.05 | $14.05 | $13.99 | $13.99 | +$0.00 | +0.00% | 4,314 | $14.00 | $13.99 $14.05 |
| Aug 28, 2026 | $14.05 | $14.05 | $13.99 | $13.99 | $-0.04 | -0.25% | 16,576 | $14.01 | $13.99 $14.05 |
| Aug 27, 2026 | $13.99 | $14.03 | $13.99 | $14.03 | +$0.04 | +0.25% | 3,703 | $14.00 | $13.99 $14.03 |
| Aug 26, 2026 | $14.00 | $14.02 | $13.97 | $13.99 | $-0.01 | -0.07% | 24,728 | $14.00 | $13.97 $14.02 |
| Aug 25, 2026 | $13.97 | $14.01 | $13.97 | $14.00 | +$0.02 | +0.14% | 1,296 | $14.00 | $13.97 $14.01 |
| Aug 24, 2026 | $14.00 | $14.00 | $13.98 | $13.98 | $-0.01 | -0.07% | 668 | $13.99 | $13.98 $14.00 |
| Aug 21, 2026 | $14.00 | $14.03 | $13.99 | $13.99 | $-0.05 | -0.37% | 5,653 | $14.00 | $13.99 $14.03 |
| Aug 20, 2026 | $13.92 | $14.04 | $13.90 | $14.04 | +$0.14 | +1.02% | 15,465 | $13.95 | $13.90 $14.04 |
| Aug 19, 2026 | $13.90 | $13.90 | $13.90 | $13.90 | +$0.00 | +0.00% | 791 | $13.90 | $13.90 $13.90 |