Advertisement
Advertisement
U.S. Markets open in 6 hrs 16 mins
Advertisement
Advertisement
Advertisement
Advertisement

The National Security Group, Inc. (NSEC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
16.36+0.03 (+0.15%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2022------
Aug 12, 2022------
Aug 11, 2022------
Aug 10, 2022------
Aug 09, 2022------
Aug 08, 2022------
Aug 05, 2022------
Aug 04, 2022------
Aug 03, 2022------
Aug 02, 2022------
Aug 01, 2022------
Jul 29, 2022------
Jul 28, 2022------
Jul 27, 2022------
Jul 26, 2022------
Jul 25, 2022------
Jul 22, 2022------
Jul 21, 2022------
Jul 20, 2022------
Jul 19, 2022------
Jul 18, 2022------
Jul 15, 2022------
Jul 14, 2022------
Jul 13, 2022------
Jul 12, 2022------
Jul 11, 2022------
Jul 08, 202216.3616.3616.3616.3616.36-
Jul 07, 202216.3616.3616.3616.3616.36-
Jul 06, 202216.3616.3616.3616.3616.36-
Jul 05, 202216.3616.3616.3616.3616.36-
Jul 01, 202216.3616.3616.3616.3616.36-
Jun 30, 202216.3516.3716.3416.3616.361,539
Jun 29, 202216.3416.3416.3316.3316.333,248
Jun 28, 202216.3516.3516.3416.3416.34255
Jun 27, 202216.3416.3416.3416.3416.34118
Jun 24, 202216.3316.3416.3316.3416.343,218
Jun 23, 202216.3316.3516.3216.3416.342,177
Jun 22, 202216.2516.3516.2516.3216.322,753
Jun 21, 202216.2016.2016.2016.2016.20209
Jun 17, 202216.1716.2016.1716.2016.20650
Jun 16, 202216.3216.3216.1216.2016.20986
Jun 15, 202216.2316.2316.2316.2316.23-
Jun 14, 202216.2316.2316.2316.2316.23-
Jun 13, 202216.2416.2416.2116.2316.234,189
Jun 10, 202216.3216.3216.3216.3216.32143
Jun 09, 202216.2416.2416.2416.2416.24211
Jun 08, 202216.2416.2416.2416.2416.24-
Jun 07, 202216.2616.2816.2416.2416.241,037
Jun 06, 202216.3216.3216.3216.3216.32330
Jun 03, 202216.3216.3216.3216.3216.32182
Jun 02, 202216.3316.3316.3316.3316.33394
Jun 01, 202216.2716.2716.2716.2716.27349
May 31, 202216.3216.3216.2316.2316.231,800
May 27, 202216.2816.2816.2816.2816.28-
May 26, 202216.2216.2816.2216.2816.281,706
May 25, 202216.3016.3216.3016.3216.321,148
May 24, 202216.2816.2816.2816.2816.28405
May 23, 202216.3216.3216.3216.3216.32-
May 20, 202216.3216.3216.3216.3216.32898
May 19, 202216.3416.3416.2216.2316.23961
May 18, 202216.3416.3416.3416.3416.34384
May 17, 202216.3416.3416.3416.3416.34322
May 16, 202216.3216.3216.3216.3216.32163
May 13, 202216.3416.3416.3316.3316.33431
May 12, 202216.3016.3016.3016.3016.30-
May 11, 202216.2416.3016.2416.3016.30967
May 10, 202216.3316.3316.2816.3316.33437
May 09, 202216.3816.3916.2216.3816.382,028
May 06, 202216.2516.2516.2516.2516.25213
May 05, 202216.3816.3916.3116.3116.31919
May 04, 202216.3816.3916.3816.3816.381,609
May 03, 202216.3516.3516.3516.3516.35224
May 02, 202216.3916.3916.3916.3916.39480
Apr 29, 202216.3516.3516.3516.3516.35426
Apr 28, 202216.3516.3516.3516.3516.35-
Apr 27, 202216.3516.3516.3516.3516.35268
Apr 26, 202216.3316.4816.2816.3316.338,420
Apr 25, 202216.3116.4516.3116.3416.343,813
Apr 22, 202216.2716.3016.2716.3016.30923
Apr 21, 202216.3016.3216.0516.0516.057,589
Apr 20, 202216.1816.3416.1816.3016.307,350
Apr 19, 202216.1516.1516.1516.1516.154,079
Apr 18, 202216.0216.1016.0216.1016.102,714
Apr 14, 202216.0916.0916.0916.0916.09808
Apr 13, 202216.0116.0116.0116.0116.01111
Apr 12, 202216.1016.1016.0016.1016.102,495
Apr 11, 202216.0016.0716.0016.0716.07329
Apr 08, 202216.0716.0716.0716.0716.07-
Apr 07, 202216.0716.0716.0716.0716.07-
Apr 06, 202216.0716.0716.0716.0716.07-
Apr 05, 202216.0716.0716.0716.0716.07-
Apr 04, 202216.0716.0716.0716.0716.07-
Apr 01, 202216.0716.0716.0716.0716.07834
Mar 31, 202216.0216.0216.0216.0216.02335
Mar 30, 202216.0416.0416.0416.0416.04143
Mar 29, 202215.9716.0115.9616.0116.011,460
Mar 28, 202216.0916.0915.9716.0716.071,789
Mar 25, 202215.9615.9615.9615.9615.96-
Mar 24, 202215.9615.9615.9615.9615.96-
Mar 23, 202215.9615.9615.9615.9615.96-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement