North State Bancorp Stock Price History (OTCBB:NSBC)

Add to My Stocks
$9.73 $0.23 (2.42%) NSBC stock closing price Dec 23, 2015 (Closing)

View and download North State Bancorp stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with North State Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The North State Bancorp stock price history chart shows that the stock price was at a low of 2.2 on 28 Dec, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-12-239.529.739.509.736900N/AN/A
2015-12-229.509.509.509.501185N/AN/A
2015-12-210.000.000.009.620N/AN/A
2015-12-180.000.000.009.620N/AN/A
2015-12-170.000.000.009.629N/AN/A
2015-12-169.629.629.629.623440N/AN/A
2015-12-150.000.000.009.620N/AN/A
2015-12-149.639.639.629.622078N/AN/A
2015-12-110.000.000.009.620N/AN/A
2015-12-109.669.669.629.62700N/AN/A
2015-12-099.629.659.629.653600N/AN/A
2015-12-080.000.000.009.650N/AN/A
2015-12-070.000.000.009.650N/AN/A
2015-12-040.000.000.009.650N/AN/A
2015-12-030.000.000.009.659N/AN/A
2015-12-020.000.000.009.650N/AN/A
2015-12-010.000.000.009.650N/AN/A
2015-11-300.000.000.009.650N/AN/A
2015-11-270.000.000.009.650N/AN/A
2015-11-260.000.000.009.650N/AN/A
2015-11-250.000.000.009.650N/AN/A
2015-11-249.649.659.649.651000N/AN/A
2015-11-230.000.000.009.610N/AN/A
2015-11-200.000.000.009.610N/AN/A
2015-11-190.000.000.009.610N/AN/A
2015-11-180.000.000.009.610N/AN/A
2015-11-170.000.000.009.610N/AN/A
2015-11-160.000.000.009.6116N/AN/A
2015-11-130.000.000.009.610N/AN/A
2015-11-120.000.000.009.610N/AN/A
2015-11-110.000.000.009.610N/AN/A
2015-11-109.619.619.619.61200N/AN/A
2015-11-099.619.619.619.61109N/AN/A
2015-11-060.000.000.009.550N/AN/A
2015-11-050.000.000.009.550N/AN/A
2015-11-040.000.000.009.550N/AN/A
2015-11-039.559.559.559.55500N/AN/A
2015-11-020.000.000.009.600N/AN/A
2015-10-309.609.609.609.60100N/AN/A
2015-10-290.000.000.009.530N/AN/A
2015-10-289.609.609.539.531850N/AN/A
2015-10-279.519.519.519.51109N/AN/A
2015-10-260.000.000.009.580N/AN/A
2015-10-230.000.000.009.580N/AN/A
2015-10-220.000.000.009.580N/AN/A
2015-10-210.000.000.009.580N/AN/A
2015-10-200.000.000.009.580N/AN/A
2015-10-199.589.589.589.58100N/AN/A
2015-10-160.000.000.009.510N/AN/A
2015-10-150.000.000.009.510N/AN/A
2015-10-140.000.000.009.510N/AN/A
2015-10-130.000.000.009.5197N/AN/A
2015-10-129.519.519.519.51100N/AN/A
2015-10-099.539.539.519.51400N/AN/A
2015-10-080.000.000.009.530N/AN/A
2015-10-070.000.000.009.539N/AN/A
2015-10-069.519.539.519.53909N/AN/A
2015-10-059.529.599.519.5825344N/AN/A
2015-10-029.519.759.519.5237255N/AN/A
2015-10-019.509.659.509.5010862N/AN/A
2015-09-309.579.579.509.5514103N/AN/A
2015-09-299.539.539.469.465335N/AN/A
2015-09-280.000.000.009.590N/AN/A
2015-09-259.599.599.599.594573N/AN/A
2015-09-249.599.599.599.59150N/AN/A
2015-09-239.599.599.589.5913504N/AN/A
2015-09-229.499.609.479.6010473N/AN/A
2015-09-219.509.609.479.606000N/AN/A
2015-09-189.609.659.609.654924N/AN/A
2015-09-179.509.659.509.6530049N/AN/A
2015-09-169.449.569.449.569397N/AN/A
2015-09-159.529.529.529.52370N/AN/A
2015-09-140.000.000.009.5618N/AN/A
2015-09-119.569.599.569.564476N/AN/A
2015-09-109.599.599.579.593700N/AN/A
2015-09-099.569.599.569.597355N/AN/A
2015-09-089.509.569.509.563053N/AN/A
2015-09-070.000.000.009.500N/AN/A
2015-09-049.589.589.509.509310N/AN/A
2015-09-039.569.569.419.412965N/AN/A
2015-09-029.599.599.599.591359N/AN/A
2015-09-019.559.599.559.562661N/AN/A
2015-08-319.699.859.519.5916918N/AN/A
2015-08-289.589.599.589.59200N/AN/A
2015-08-279.589.609.589.593302N/AN/A
2015-08-269.589.589.589.58600N/AN/A
2015-08-259.359.599.359.587188N/AN/A
2015-08-249.359.409.359.352401N/AN/A
2015-08-219.359.359.359.351500N/AN/A
Get more Data

North State Bancorp Stock Chart

View NSBC PE ratio, PS ratio stocks charts and compare with peers.
NSBC Chart
Note: Compare North State Bancorp stock price history with the index and industry peers.

North State Bancorp Historical Prices: Past 5 years

Max Stock Price 9.73 Dec 23,2015
Min Stock Price 2.2 Dec 28,2011
Avg Stock Price 5.33

North State Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 37.5 Jul 12,2012
Min PE Ratio 18.33 Dec 28,2011
Avg PE Ratio 27.41

North State Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 1.07 Sep 26,2012
Min PS Ratio 0.49 Dec 28,2011
Avg PS Ratio 0.72

NSBC Industry Peers

Company Price Change (%)
Benchmark Bankshares (BMBN)14.320.26 (1.78%)
First Advantage Bancorp (FABK)16.90.05 (0.29%)
Commerce Bancshares (CBSH)55.750.58 (1.03%)
First Citizens Bancshares (FCNCA)353.745.94 (1.65%)
Union Bankshares (UBSH)33.530.79 (2.3%)
S&t Bancorp (STBA)35.40.59 (1.64%)
Heartland Financial (HTLF)43.40.2 (0.46%)

North State Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in North State Bancorp stock analysis. North State Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   NSBC closed at 9.73 and traded with a volume of 6900 on the last trading day. .