NSEC - The National Security Group, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201912.0012.0012.0012.0012.00-
Apr 17, 201912.0012.0012.0012.0012.00300
Apr 16, 201911.4011.9011.2311.9011.901,400
Apr 15, 201911.4011.4511.4011.4511.45500
Apr 12, 201912.0012.0012.0012.0012.00100
Apr 11, 201912.0012.0012.0012.0012.001,200
Apr 10, 201911.4411.7911.3111.6111.615,100
Apr 09, 201911.6811.9711.4611.9511.952,600
Apr 08, 201912.0012.0011.2311.6811.686,700
Apr 05, 201912.0012.0012.0012.0012.00100
Apr 04, 201912.0012.0012.0012.0012.00-
Apr 03, 201912.0012.0012.0012.0012.002,900
Apr 02, 201911.8712.1011.7512.1012.101,300
Apr 01, 201912.1212.1212.1212.1212.12100
Mar 29, 201911.8512.1511.8212.1212.126,100
Mar 28, 201911.9111.9111.9111.9111.91100
Mar 27, 201911.9111.9111.9111.9111.91100
Mar 26, 201911.9111.9111.9111.9111.91100
Mar 25, 201912.9612.9611.8511.8511.85500
Mar 22, 201912.5012.5012.5012.5012.50100
Mar 21, 201912.5012.5012.5012.5012.50100
Mar 20, 201912.5012.5012.5012.5012.50100
Mar 19, 201912.5012.5012.5012.5012.50100
Mar 18, 201912.5012.5012.5012.5012.50100
Mar 15, 201912.4012.4012.4012.4012.40100
Mar 14, 201912.4012.4012.4012.4012.40100
Mar 13, 201912.5012.5012.5012.5012.50200
Mar 12, 201911.5811.8911.5811.8511.851,100
Mar 11, 201912.0212.0212.0212.0212.02100
Mar 08, 201911.9612.0211.9612.0212.02400
Mar 07, 201911.6812.0211.6812.0012.002,400
Mar 06, 201911.1712.0011.1712.0012.00900
Mar 05, 201912.0812.1811.8412.0012.001,900
Mar 04, 201911.8312.0011.3012.0012.002,900
Mar 01, 201912.1012.5911.8011.8011.801,600
Feb 28, 201911.6912.2011.6711.9511.951,900
Feb 27, 201912.0712.0712.0712.0712.07100
Feb 26, 201912.2712.3411.9812.0712.071,900
Feb 25, 201911.7812.1411.7012.1212.123,200
Feb 22, 201912.7512.7512.7512.7512.75-
Feb 21, 201912.7512.7512.7512.7512.75200
Feb 20, 201911.9212.7511.9012.7512.751,300
Feb 19, 201911.6411.9911.3011.5011.502,500
Feb 15, 201912.8612.8612.8612.8612.86100
Feb 14, 201912.9312.9312.9312.9312.93200
Feb 13, 201911.7511.7511.7511.7511.75-
Feb 12, 201911.9911.9911.7511.7511.75300
Feb 11, 201911.5511.5511.5511.5511.55100
Feb 08, 201911.5511.5511.5511.5511.55100
Feb 07, 201911.5511.5511.5511.5511.55-
Feb 06, 201911.5511.5511.5511.5511.55-
Feb 05, 201911.5511.5511.5511.5511.55400
Feb 04, 201911.2211.2211.2211.2211.22-
Feb 01, 201912.0512.0610.8911.2211.222,600
Feb 01, 20190.05 Dividend
Jan 31, 201912.5012.5012.5012.5012.45100
Jan 30, 201912.5012.5012.5012.5012.45-
Jan 29, 201912.5012.5012.5012.5012.45100
Jan 28, 201912.5012.5012.5012.5012.45100
Jan 25, 201912.5012.5012.5012.5012.45100
Jan 24, 201912.5012.5012.5012.5012.45100
Jan 23, 201912.5012.5012.5012.5012.45100
Jan 22, 201912.5012.5012.5012.5012.45300
Jan 18, 201912.5012.5012.5012.5012.45100
Jan 17, 201912.5012.5012.5012.5012.45100
Jan 16, 201912.5412.5412.5412.5412.49100
Jan 15, 201912.5412.5412.5412.5412.49100
Jan 14, 201912.5012.5412.5012.5412.49900
Jan 11, 201912.5412.5412.5412.5412.49100
Jan 10, 201912.5412.5412.5412.5412.49-
Jan 09, 201912.5412.5412.5412.5412.49-
Jan 08, 201912.5412.5412.5412.5412.49100
Jan 07, 201912.5412.5412.5412.5412.49-
Jan 04, 201912.2512.6512.2512.5412.491,000
Jan 03, 201913.0114.3113.0013.0012.953,900
Jan 02, 201913.0113.0113.0113.0112.96100
Dec 31, 201813.0113.0113.0113.0112.96200
Dec 28, 201813.0013.0013.0013.0012.95300
Dec 27, 201812.5012.5012.5012.5012.45200
Dec 26, 201812.5012.5012.5012.5012.45100
Dec 24, 201812.5012.5012.5012.5012.45-
Dec 21, 201812.5012.5012.5012.5012.45400
Dec 20, 201812.0012.0012.0012.0011.95100
Dec 19, 201812.0012.0012.0012.0011.95300
Dec 18, 201812.5012.6610.6312.0011.956,500
Dec 17, 201812.8512.8512.8512.8512.80100
Dec 14, 201812.9012.9012.9012.9012.85-
Dec 13, 201812.9012.9012.9012.9012.85-
Dec 12, 201812.9012.9012.9012.9012.85-
Dec 11, 201812.9012.9012.9012.9012.85100
Dec 10, 201812.9012.9012.9012.9012.85100
Dec 07, 201812.9012.9012.9012.9012.85100
Dec 06, 201812.9012.9012.9012.9012.85300
Dec 04, 201812.7512.9012.7512.9012.85500
Dec 03, 201812.7912.7912.6812.6812.63600
Nov 30, 201812.9112.9112.6512.6512.60800
Nov 29, 201812.7112.7112.7112.7112.66100
Nov 28, 201814.7014.7012.7112.7112.662,900
Nov 27, 201812.5012.5012.5012.5012.45-
Nov 26, 201812.5012.5012.5012.5012.45100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...