NSEC - The National Security Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20-Feb-202012.5412.5412.5412.5412.54-
19-Feb-202012.5212.5512.5212.5412.54700
18-Feb-202014.5414.5414.5414.5414.54-
14-Feb-202014.5414.5414.5414.5414.54-
13-Feb-202014.5414.5414.5414.5414.54-
12-Feb-202014.5414.5414.5414.5414.54-
11-Feb-202014.5414.5414.5414.5414.54-
10-Feb-202014.5414.5414.5414.5414.54-
07-Feb-202014.5414.5414.5414.5414.54-
06-Feb-202014.5414.5414.5414.5414.541,000
05-Feb-202015.0515.0515.0515.0515.05-
04-Feb-202015.0515.0515.0515.0515.05-
03-Feb-202015.0515.0515.0515.0515.05-
31-Jan-202015.0515.0515.0515.0515.05-
31-Jan-20200.06 Dividend
30-Jan-202015.0515.0515.0515.0514.99-
29-Jan-202015.0515.0515.0515.0514.99-
28-Jan-202015.0515.0515.0515.0514.99-
27-Jan-202015.0515.0515.0515.0514.99-
24-Jan-202015.0515.0515.0515.0514.99-
23-Jan-202014.9115.1014.5215.0514.991,200
22-Jan-202015.1015.1415.0515.0514.99600
21-Jan-202015.3015.3015.3015.3015.24-
17-Jan-202015.3015.3015.3015.3015.24-
16-Jan-202015.3015.3015.3015.3015.24-
15-Jan-202015.3015.3015.3015.3015.24-
14-Jan-202015.3715.3715.3015.3015.24500
13-Jan-202015.8015.8015.8015.8015.74-
10-Jan-202015.0515.8115.0515.8015.744,200
09-Jan-202015.6415.6415.6415.6415.58-
08-Jan-202015.8015.8015.6415.6415.58200
07-Jan-202015.1015.1015.1015.1015.04300
06-Jan-202015.9615.9615.9615.9615.90100
03-Jan-202015.0015.9815.0015.9815.92300
02-Jan-202014.9815.9914.9815.0014.945,100
31-Dec-201915.3015.3015.3015.3015.24-
30-Dec-201915.3015.3015.3015.3015.24-
27-Dec-201915.3015.3015.3015.3015.24-
26-Dec-201915.3015.3015.3015.3015.24-
24-Dec-201915.3015.3015.3015.3015.24-
23-Dec-201915.3015.3015.3015.3015.24-
20-Dec-201914.9115.3014.9115.3015.241,300
19-Dec-201915.2015.2015.2015.2015.14-
18-Dec-201915.2015.2015.2015.2015.14-
17-Dec-201915.0015.2014.9015.2015.141,400
16-Dec-201915.4315.4315.4315.4315.37100
13-Dec-201915.0015.3015.0015.0014.943,900
12-Dec-201915.2515.6115.2515.6015.541,600
11-Dec-201915.5015.5015.5015.5015.44-
10-Dec-201914.0315.5014.0115.5015.442,900
09-Dec-201913.5013.6313.3913.6313.588,300
06-Dec-201912.8012.8012.8012.8012.75-
05-Dec-201912.8012.8012.8012.8012.75600
04-Dec-201912.8012.8012.8012.8012.75400
03-Dec-201913.3413.3413.3413.3413.29300
02-Dec-201913.4414.0013.3413.3413.2913,000
29-Nov-201913.5013.5013.5013.5013.451,200
27-Nov-201913.4013.4013.4013.4013.35-
26-Nov-201913.3913.4013.3913.4013.35400
25-Nov-201912.0012.0012.0012.0011.95100
22-Nov-201913.0013.0012.9913.0012.95500
21-Nov-201912.3912.3912.3912.3912.34-
20-Nov-201912.3912.3912.3912.3912.34-
19-Nov-201912.3912.3912.3912.3912.34-
18-Nov-201912.3912.3912.3912.3912.34100
15-Nov-201912.3912.3912.3912.3912.34100
14-Nov-201912.3912.3912.3912.3912.34-
13-Nov-201912.3912.3912.3912.3912.34100
12-Nov-201911.2511.2511.2511.2511.21-
11-Nov-201911.2511.2511.2511.2511.21100
08-Nov-201911.2511.2511.2511.2511.21100
07-Nov-201911.2511.2511.2511.2511.21100
06-Nov-201911.2511.2511.2511.2511.21100
05-Nov-201911.2511.2511.2511.2511.21400
04-Nov-201913.7613.7613.7613.7613.71100
01-Nov-201913.7613.7613.7613.7613.71100
01-Nov-20190.06 Dividend
31-Oct-201913.7113.8213.7113.8213.711,100
30-Oct-201913.4913.4913.4913.4913.38100
29-Oct-201912.8513.4912.8513.4913.381,200
28-Oct-201912.8512.8512.8512.8512.74200
25-Oct-201912.8512.8512.8512.8512.74100
24-Oct-201912.7812.7812.7812.7812.67100
23-Oct-201912.7812.7812.7812.7812.67-
22-Oct-201912.7812.7812.7812.7812.67100
21-Oct-201912.3113.0012.3112.7812.671,400
18-Oct-201910.8310.8310.8310.8310.741,000
17-Oct-201912.1012.1012.1012.1012.00100
16-Oct-201911.9012.5011.7912.1012.002,900
15-Oct-201912.8712.8712.8712.8712.76400
14-Oct-201912.0012.0012.0012.0011.90700
11-Oct-201913.0013.0013.0013.0012.89100
10-Oct-201913.8013.8013.0013.0012.891,900
09-Oct-201912.0014.0011.4014.0013.8819,200
08-Oct-201911.4111.5511.4111.5511.451,900
07-Oct-201911.0011.0011.0011.0010.91500
04-Oct-201910.6310.9910.6310.7310.641,900
03-Oct-201910.3010.3010.3010.3010.21100
02-Oct-201911.4211.4510.3010.3010.211,500
01-Oct-201910.0110.0110.0110.019.93300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...