India Markets open in 1 hr 8 mins

The National Security Group, Inc. (NSEC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
12.80-0.15 (-1.16%)
At close: 9:30AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21-Sep-202012.9712.9512.8012.8012.8029
18-Sep-202011.8611.8611.8611.8611.86-
17-Sep-202012.9713.3411.8011.8611.862,200
16-Sep-202012.7912.7912.7912.7912.79-
15-Sep-202012.7912.7912.7912.7912.79-
14-Sep-202012.5012.7912.5012.7912.791,300
11-Sep-202012.4612.4612.4612.4612.46-
10-Sep-202012.4612.4612.4612.4612.46-
09-Sep-202012.4612.4612.4612.4612.46-
08-Sep-202012.4612.4612.4612.4612.46-
04-Sep-202012.4612.4612.4612.4612.46-
03-Sep-202012.4612.4612.4612.4612.46-
02-Sep-202012.4612.4612.4612.4612.46300
01-Sep-202012.3912.3912.3912.3912.39-
31-Aug-202012.3912.3912.3912.3912.39-
28-Aug-202012.3912.3912.3912.3912.39-
27-Aug-202012.3912.3912.3912.3912.39200
26-Aug-202011.5711.5711.5711.5711.57-
25-Aug-202011.5711.5711.5711.5711.57400
24-Aug-202012.2912.2912.2912.2912.29-
21-Aug-202012.2912.2912.2912.2912.29-
20-Aug-202012.2912.2912.2912.2912.29-
19-Aug-202012.2912.2912.2912.2912.29200
18-Aug-202011.6811.6811.6811.6811.68200
17-Aug-202012.4612.4612.4612.4612.46-
14-Aug-202012.4612.4612.4612.4612.46-
13-Aug-202012.4612.4612.4612.4612.46200
12-Aug-202012.6312.6312.6312.6312.63-
11-Aug-202011.8512.6311.7412.6312.631,300
10-Aug-202012.0212.0212.0212.0212.02800
07-Aug-202012.1512.1512.1512.1512.15200
06-Aug-202015.2015.2015.2015.2015.20-
05-Aug-202015.2015.2015.2015.2015.20-
04-Aug-202015.1315.1315.1315.1315.13100
03-Aug-202015.1315.1315.1315.1315.13100
31-Jul-202015.2015.2015.2015.2015.20-
31-Jul-20200.06 Dividend
30-Jul-202015.2015.2015.2015.2015.14-
29-Jul-202015.2015.2015.2015.2015.14-
28-Jul-202015.2015.2015.2015.2015.14-
27-Jul-202015.2015.2015.2015.2015.14-
24-Jul-202015.2015.2015.2015.2015.14-
23-Jul-202015.2015.2015.2015.2015.14-
22-Jul-202015.2015.2015.2015.2015.14-
21-Jul-202015.2015.2015.2015.2015.14-
20-Jul-202015.2015.2015.2015.2015.14-
17-Jul-202015.2015.2015.2015.2015.14-
16-Jul-202015.2015.2015.2015.2015.14100
15-Jul-202014.6014.6014.6014.6014.54-
14-Jul-202014.6014.6014.6014.6014.54-
13-Jul-202014.6014.6014.6014.6014.54-
10-Jul-202014.6014.6014.6014.6014.54-
09-Jul-202014.6014.6014.6014.6014.54-
08-Jul-202014.6014.6014.6014.6014.54-
07-Jul-202014.6014.6014.6014.6014.54-
06-Jul-202014.6014.6014.6014.6014.54300
02-Jul-202013.3513.3513.3513.3513.30-
01-Jul-202013.3513.3513.3513.3513.30-
30-Jun-202013.3513.3513.3513.3513.30-
29-Jun-202013.3513.3513.3513.3513.30500
26-Jun-202013.3113.3113.3113.3113.26300
25-Jun-202015.1715.1715.1715.1715.11400
24-Jun-202014.9014.9014.9014.9014.841,200
23-Jun-202015.3115.3115.3115.3115.25-
22-Jun-202015.3115.3115.3115.3115.25-
19-Jun-202015.3115.3115.3115.3115.25-
18-Jun-202015.3115.3115.3115.3115.25100
17-Jun-202015.3115.3115.3115.3115.25200
16-Jun-202015.0115.0115.0115.0114.95100
15-Jun-202015.7315.7314.9315.0114.951,100
12-Jun-202014.9016.1014.9016.1016.04700
11-Jun-202014.9014.9014.9014.9014.841,300
10-Jun-202015.0015.0015.0015.0014.94-
09-Jun-202015.0015.0015.0015.0014.94-
08-Jun-202015.0015.0015.0015.0014.942,700
05-Jun-202015.4615.4615.4615.4615.40-
04-Jun-202015.4615.4615.4615.4615.40-
03-Jun-202015.4615.4615.4615.4615.40-
02-Jun-202015.4615.4615.4615.4615.40-
01-Jun-202015.4615.4615.4615.4615.40-
29-May-202015.4615.4615.4615.4615.40-
28-May-202015.4615.4615.4615.4615.40-
27-May-202015.2815.4614.9015.4615.402,900
26-May-202014.9014.9014.9014.9014.841,800
22-May-202014.9614.9614.0614.7414.68500
21-May-202015.0015.0015.0015.0014.94500
20-May-202015.9915.9915.9915.9915.93-
19-May-202014.5615.9914.5615.9915.93400
18-May-202016.0016.0016.0016.0015.94-
15-May-202016.0016.0016.0016.0015.94-
14-May-202016.0016.0016.0016.0015.94-
13-May-202016.0016.0016.0016.0015.94-
12-May-202016.0016.0016.0016.0015.94-
11-May-202016.0016.0016.0016.0015.94-
08-May-202014.9016.0014.9016.0015.94300
07-May-202015.2715.2715.2715.2715.21200
06-May-202015.0115.0115.0115.0114.95-
05-May-202015.0115.0115.0115.0114.95400
04-May-202016.0016.0015.7315.7315.67600
01-May-202015.7315.7315.7315.7315.67-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...