NSEC - The National Security Group, Inc.

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