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)

We provide 10 years stock price history for free. You can download North State Bancorp stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and North State Bancorp P/E ratio data for the stock. The North State Bancorp stock price history chart shows that the stock price was at a high of 18.5 on 29 Aug, 2007 in the preceding 5 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 2.6 Aug 03,2012
Avg Stock Price 5.67

North State Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 37.5 Jul 12,2012
Min PE Ratio 20.73 Aug 15,2012
Avg PE Ratio 31.19

North State Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 1.07 Sep 26,2012
Min PS Ratio 0.71 Aug 15,2012
Avg PS Ratio 0.82

NSBC Industry Peers

Company Price Change (%)
Peoples Financial (PFBX)14.150.85 (5.67%)
Madison County Financial (MCBK)22.551.35 (5.65%)
Commerce Bancshares (CBSH)56.050.45 (0.8%)
First Citizens Bancshares (FCNCA)360.280.77 (0.21%)
Union Bankshares (UBSH)35.440.71 (1.96%)
S&t Bancorp (STBA)36.770.54 (1.45%)
Heartland Financial (HTLF)49.40.6 (1.2%)

We provide North State Bancorp historical quotes along with PE ratio and PS ratio for doing North State Bancorp fundamental analysis. The price and volume changes on a daily basis is provided in the North State Bancorp stock price history. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 9.73 and 6900 shares of NSBC were traded on 23 Dec, 2015. .