Northern States Financial Stock Price History (OTCMKTS:NSFC)

Add to My Stocks
$0.72 $0 (0%) NSFC stock closing price Dec 09, 2016 (Closing)

Northern States Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Northern States Financial price to earnings ratio data. The Northern States Financial stock price history chart shows that the stock price was at a low of 0.34 on 10 Apr, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-080.720.720.720.725152.693.58
2016-12-070.740.740.710.71219052.653.53
2016-12-020.720.740.700.74342512.753.66
2016-12-010.000.000.000.700N/AN/A
2016-11-300.700.720.690.7080002.613.48
2016-11-290.700.700.690.702525002.613.48
2016-11-280.700.710.690.69228742.563.41
2016-11-250.000.000.000.690N/AN/A
2016-11-240.000.000.000.690N/AN/A
2016-11-230.690.710.690.691926502.583.43
2016-11-220.660.660.660.663777782.463.28
2016-11-210.000.000.000.700N/AN/A
2016-11-180.000.000.000.700N/AN/A
2016-11-170.700.700.700.708002.613.48
2016-11-160.680.680.680.68173322.533.37
2016-11-150.000.000.000.680N/AN/A
2016-11-140.000.000.000.68162N/AN/A
2016-11-110.680.680.680.68400872.543.38
2016-11-100.670.680.670.6865002.543.38
2016-11-090.000.000.000.650N/AN/A
2016-11-080.650.650.650.655752.433.23
2016-11-070.660.660.660.6665002.463.28
2016-11-040.650.670.650.675005002.503.33
2016-11-030.000.000.000.660N/AN/A
2016-11-020.660.660.650.66345002.463.28
2016-11-010.000.000.000.660N/AN/A
2016-10-310.000.000.000.660N/AN/A
2016-10-280.000.000.000.660N/AN/A
2016-10-270.660.660.660.66650002.463.09
2016-10-260.660.660.660.66394792.463.09
2016-10-250.000.000.000.660N/AN/A
2016-10-240.650.660.650.661002722.463.09
2016-10-210.000.000.000.650N/AN/A
2016-10-200.650.650.650.652872.433.04
2016-10-190.650.650.650.6510002.433.04
2016-10-180.000.000.000.650N/AN/A
2016-10-170.650.650.650.6526532.433.04
2016-10-140.000.000.000.670N/AN/A
2016-10-130.670.670.670.676882.503.14
2016-10-120.670.670.670.6710882.503.14
2016-10-110.000.000.000.670N/AN/A
2016-10-100.000.000.000.670N/AN/A
2016-10-070.000.000.000.670N/AN/A
2016-10-060.670.670.670.6712002.503.14
2016-10-050.000.000.000.670N/AN/A
2016-10-040.670.670.670.67642002.503.14
2016-10-030.000.000.000.670N/AN/A
2016-09-300.670.670.670.6710002.493.12
2016-09-290.000.000.000.650N/AN/A
2016-09-280.650.650.650.6515002.433.04
2016-09-270.650.650.650.65501122.433.04
2016-09-260.650.650.640.64135002.393.00
2016-09-230.650.650.650.657162.433.04
2016-09-220.650.650.650.657162.433.04
2016-09-210.660.660.660.664892.463.09
2016-09-200.000.000.000.650N/AN/A
2016-09-190.650.650.650.6514502.433.04
2016-09-160.650.650.650.6510002.433.04
2016-09-150.000.000.000.660N/AN/A
2016-09-140.660.660.660.665000002.443.07
2016-09-130.000.000.000.660N/AN/A
2016-09-120.640.660.640.661501712.443.07
2016-09-090.640.650.640.65400002.423.04
2016-09-080.000.000.000.640N/AN/A
2016-09-070.650.670.640.643007402.372.97
2016-09-060.640.640.640.64190002.372.97
2016-09-050.000.000.000.640N/AN/A
2016-09-020.640.640.640.648762.393.00
2016-09-010.000.000.000.640N/AN/A
2016-08-310.000.000.000.640N/AN/A
2016-08-300.670.670.640.643002.372.97
2016-08-290.670.670.670.6711982.503.14
2016-08-260.650.650.650.6521892.433.04
2016-08-250.640.650.640.6538192.433.04
2016-08-240.650.650.650.6510002.433.04
2016-08-230.680.680.680.6810002.523.16
2016-08-220.680.680.680.6847202.523.16
2016-08-190.670.670.670.6750002.483.11
2016-08-180.670.670.670.6711502.503.14
2016-08-170.680.680.680.687402.523.16
2016-08-160.000.000.000.680N/AN/A
2016-08-150.000.000.000.680N/AN/A
2016-08-120.670.680.670.6850872.523.16
2016-08-110.650.650.650.65300002.433.04
2016-08-100.640.640.640.64200002.393.00
2016-08-090.650.650.650.65600002.433.04
2016-08-080.650.650.650.65100002.433.04
2016-08-050.000.000.000.650N/AN/A
2016-08-040.650.650.650.6510002.433.04
Get more Data

Northern States Financial Stock Chart

View NSFC PE ratio, PS ratio stocks charts and compare with peers.
NSFC Chart
Note: Compare Northern States Financial stock price history with the index and industry peers.

Northern States Financial Historical Prices: Past 5 years

Max Stock Price 1.02 Aug 14,2012
Min Stock Price 0.34 Apr 02,2014
Avg Stock Price 0.66

Northern States Financial Historical PE ratio: Past 5 years

Max PE Ratio 41.67 Dec 01,2015
Min PE Ratio 2.25 Mar 09,2016
Avg PE Ratio 13.03

Northern States Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.66 Dec 02,2016
Min PS Ratio 0.09 Apr 25,2012
Avg PS Ratio 1.81

NSFC Industry Peers

Company Price Change (%)
Indiana Business (IBBI)7.120 (0%)
Community Shores Bank (CSHB)2.270 (0%)
Wintrust Financial (WTFC)70.510.62 (0.87%)
Old Second Bancorp (OSBC)10.10.3 (3.06%)
First Busey (BUSE)30.30.59 (1.99%)
Privatebancorp (PVTB)54.280.42 (0.77%)
First Mid-illinois Bancshares (FMBH)33.710 (0%)

We provide Northern States Financial historical quotes along with PE ratio and PS ratio for doing Northern States Financial fundamental analysis. Northern States Financial 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.   The closing price was 0.72 and 0 shares of NSFC were traded on 09 Dec, 2016. The company's P/S ratio was at a high of 3.66 on 02 Dec, 2016 according to our Northern States Financial stock market history data. .