U.S. markets closed

The National Security Group, Inc. (NSEC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.31-0.09 (-0.83%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202111.3011.2311.2011.3111.31102
May 17, 202111.3011.4010.5511.3111.3122,000
May 14, 202111.2511.2511.2511.2511.25200
May 13, 202111.2511.2511.2511.2511.25500
May 12, 202110.6011.2010.4611.2011.209,500
May 11, 202110.6011.0510.4910.8310.833,900
May 10, 202110.4711.1010.4710.9110.919,200
May 07, 202110.5511.2510.4610.9010.9018,800
May 06, 202111.1011.7010.4010.4010.4011,800
May 05, 202111.1811.8010.9811.0811.086,900
May 04, 202111.9011.9011.2511.4511.451,700
May 03, 202111.9811.9811.9811.9811.98-
Apr 30, 202112.2612.2911.9811.9811.98600
Apr 30, 20210.06 Dividend
Apr 29, 202111.1511.3511.1511.3511.291,200
Apr 28, 202110.6310.6310.6310.6310.57500
Apr 27, 202110.6310.6310.6310.6310.57-
Apr 26, 202110.6310.6310.6310.6310.57700
Apr 23, 202110.3510.3510.3510.3510.30500
Apr 22, 202111.1311.1311.1311.1311.07-
Apr 21, 202111.0011.3211.0011.1311.071,800
Apr 20, 20219.989.989.989.989.93300
Apr 19, 20219.7410.869.7410.4210.362,200
Apr 16, 202111.4411.4411.4411.4411.38-
Apr 15, 202112.2412.2411.1811.4411.383,100
Apr 14, 202110.7612.4110.7611.3911.333,700
Apr 13, 202110.3310.509.669.979.924,000
Apr 12, 202110.5510.5510.5510.5510.49-
Apr 09, 202110.5010.5510.5010.5510.49800
Apr 08, 202110.9710.9710.9710.9710.91600
Apr 07, 202110.9610.9610.5810.5810.52400
Apr 06, 202110.5810.5810.5810.5810.52600
Apr 05, 202110.1210.1210.1210.1210.07-
Apr 01, 202110.1210.1210.1210.1210.07100
Mar 31, 202110.1210.1210.1210.1210.07300
Mar 30, 202111.6111.6111.6111.6111.55-
Mar 29, 202111.6111.6111.6111.6111.55500
Mar 26, 202111.6111.6111.6111.6111.55-
Mar 25, 202111.3012.7011.3011.6111.551,200
Mar 24, 202110.3510.5010.3510.5010.44600
Mar 23, 202111.6911.6911.6911.6911.63500
Mar 22, 202112.4412.4412.4412.4412.37700
Mar 19, 202112.4913.2510.9411.3411.284,400
Mar 18, 202111.6711.6711.6711.6711.61-
Mar 17, 202111.6711.6711.6711.6711.61100
Mar 16, 202111.6711.6711.6711.6711.61300
Mar 15, 202111.5111.5111.5111.5111.45-
Mar 12, 202111.5011.5111.5011.5111.45800
Mar 11, 202111.5111.5111.5111.5111.45-
Mar 10, 202111.5111.5111.5111.5111.45-
Mar 09, 202111.5111.5111.5111.5111.45-
Mar 08, 202111.5111.5111.5111.5111.45-
Mar 05, 202111.5111.5111.5111.5111.45-
Mar 04, 202111.5111.5111.5111.5111.45-
Mar 03, 202111.5011.5311.5011.5111.451,000
Mar 02, 202111.5011.7711.5011.7711.71500
Mar 01, 202111.6911.6911.6911.6911.63-
Feb 26, 202111.6911.6911.6911.6911.63-
Feb 25, 202111.5011.6911.5011.6911.631,000
Feb 24, 202111.9911.9911.9911.9911.93200
Feb 23, 202111.6111.6111.6111.6111.55-
Feb 22, 202111.6111.6111.6111.6111.55400
Feb 19, 202112.0012.0012.0012.0011.94-
Feb 18, 202112.0012.0012.0012.0011.94200
Feb 17, 202111.6511.6511.6511.6511.59-
Feb 16, 202111.6511.6511.6511.6511.59-
Feb 12, 202111.6511.6511.6511.6511.59500
Feb 11, 202111.5011.5011.5011.5011.44-
Feb 10, 202111.9011.9011.5011.5011.441,200
Feb 09, 202111.5711.6111.5611.6111.552,500
Feb 08, 202110.6710.6710.6710.6710.61-
Feb 05, 202110.6710.6710.6710.6710.61500
Feb 05, 20210.06 Dividend
Feb 04, 202110.6710.6710.6710.6710.55400
Feb 03, 202110.6111.0010.6111.0010.881,600
Feb 02, 202110.9710.9710.6810.6810.561,000
Feb 01, 202111.4211.4211.4211.4211.30500
Jan 29, 202111.4211.4211.4211.4211.30-
Jan 28, 202111.4211.4211.4211.4211.30-
Jan 27, 202111.4211.4211.4211.4211.30300
Jan 26, 202110.5010.5010.5010.5010.39-
Jan 25, 202111.0011.0910.5010.5010.392,700
Jan 22, 202110.5210.5210.5210.5210.41300
Jan 21, 202110.5210.5210.5210.5210.41-
Jan 20, 202110.5210.5210.5210.5210.41-
Jan 19, 202110.8610.8610.5210.5210.411,100
Jan 15, 202111.4411.4411.4411.4411.32-
Jan 14, 202111.4411.4411.4411.4411.32-
Jan 13, 202111.4411.4411.4411.4411.32-
Jan 12, 202111.4411.4411.4411.4411.32-
Jan 11, 202111.4411.4411.4411.4411.32-
Jan 08, 202111.4411.4411.4411.4411.32-
Jan 07, 202111.4411.4411.4411.4411.32400
Jan 06, 202110.9310.9310.9310.9310.81200
Jan 05, 202111.2011.2011.0011.0010.88400
Jan 04, 202110.7510.7510.7510.7510.63-
Dec 31, 202010.7510.7510.7510.7510.63-
Dec 30, 202010.7610.7710.7510.7510.631,200
Dec 29, 202011.2411.2411.2411.2411.12-
Dec 28, 202011.6011.6011.2411.2411.121,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...