NSEC - The National Security Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201910.8710.8710.8710.8710.87200
Sep 12, 201910.8710.8710.8710.8710.87100
Sep 11, 201910.8710.8710.8710.8710.87-
Sep 10, 201910.8710.8710.8710.8710.87200
Sep 09, 201911.5011.5011.5011.5011.50-
Sep 06, 201911.5011.5011.5011.5011.50-
Sep 05, 201911.5011.5011.5011.5011.50-
Sep 04, 201911.5011.5011.5011.5011.50-
Sep 03, 201911.5011.5011.5011.5011.50-
Aug 30, 201911.5011.5011.5011.5011.50-
Aug 29, 201911.5011.5011.5011.5011.50-
Aug 28, 201911.5011.5011.5011.5011.50200
Aug 27, 201911.4411.4411.4411.4411.44-
Aug 26, 201911.4411.4411.4411.4411.44-
Aug 23, 201911.4411.4411.4411.4411.44-
Aug 22, 201911.4411.4411.4411.4411.44-
Aug 21, 201911.4411.4411.4411.4411.44-
Aug 20, 201911.4411.4411.4411.4411.44-
Aug 19, 201911.4411.4411.4411.4411.44-
Aug 16, 201911.4411.4411.4411.4411.44-
Aug 15, 201911.5011.5011.4411.4411.44100
Aug 14, 201911.5011.5011.4411.4411.44100
Aug 13, 201911.5011.5011.4411.4411.44100
Aug 12, 201911.5011.5011.4411.4411.44700
Aug 09, 201911.5011.5011.4411.4411.44700
Aug 09, 20190.05 Dividend
Aug 08, 201911.2911.5011.2911.3011.25800
Aug 07, 201911.0911.1011.0911.1011.05100
Aug 06, 201911.0911.1011.0911.1011.05500
Aug 05, 201911.4911.5011.4911.5011.45100
Aug 02, 201911.4911.5011.4911.5011.451,500
Aug 01, 201911.9911.9911.9911.9911.94100
Jul 31, 201911.9911.9911.9911.9911.94100
Jul 30, 201911.9911.9911.9911.9911.94300
Jul 29, 201911.9911.9911.9911.9911.94300
Jul 26, 201911.5711.8711.5711.8711.821,300
Jul 25, 201911.2111.2111.2111.2111.16100
Jul 24, 201911.2111.2111.2111.2111.16-
Jul 23, 201911.1711.2111.0911.2111.16500
Jul 22, 201911.5811.5811.5811.5811.53-
Jul 19, 201911.5811.5811.5811.5811.53-
Jul 18, 201911.5811.5811.5811.5811.53200
Jul 17, 201911.5811.5811.5811.5811.53-
Jul 16, 201911.5811.5811.5811.5811.53300
Jul 15, 201911.1411.1411.1411.1411.09-
Jul 12, 201911.2411.8611.1411.1411.092,200
Jul 11, 201911.1511.1511.1511.1511.10-
Jul 10, 201911.1511.1511.1511.1511.10100
Jul 09, 201911.1511.1511.1511.1511.10-
Jul 08, 201911.1511.1511.1511.1511.10100
Jul 05, 201911.7511.7511.1311.1311.08400
Jul 03, 201911.7511.7511.7511.7511.70-
Jul 02, 201911.7511.7511.7511.7511.70-
Jul 01, 201911.7511.7511.7511.7511.70100
Jun 28, 201911.7512.0011.7512.0011.951,200
Jun 27, 201911.9911.9911.7511.7511.70400
Jun 26, 201912.0012.0012.0012.0011.95200
Jun 25, 201911.9612.4111.9612.4112.36500
Jun 24, 201913.4013.4013.4013.4013.34100
Jun 21, 201913.4613.4613.4613.4613.40300
Jun 20, 201913.0413.6912.0012.2412.193,200
Jun 19, 201911.8511.8511.8511.8511.80300
Jun 18, 201911.7511.8511.7511.8011.75800
Jun 17, 201911.7811.7811.7811.7811.73100
Jun 14, 201911.7811.7811.7811.7811.73200
Jun 13, 201911.8011.8011.7811.7811.73300
Jun 12, 201912.1112.1111.8011.8011.75300
Jun 11, 201911.8711.8711.8711.8711.82100
Jun 10, 201914.0014.0011.8711.8711.82400
Jun 07, 201912.0012.0012.0012.0011.95400
Jun 06, 201912.2512.2512.2512.2512.20100
Jun 05, 201912.2512.2512.2512.2512.20500
Jun 04, 201912.2512.2512.2512.2512.20100
Jun 03, 201912.2512.2512.2512.2512.20100
May 31, 201912.2512.2512.2512.2512.20100
May 30, 201912.6112.6112.2512.2512.20900
May 29, 201913.0013.0012.8812.8812.821,500
May 28, 201913.4013.5312.7012.9012.843,100
May 24, 201912.0013.0712.0013.0713.01500
May 23, 201911.5111.5111.5111.5111.46600
May 22, 201911.0911.9910.9711.1111.061,500
May 21, 201910.8811.0710.8811.0711.02400
May 20, 201912.0012.0012.0012.0011.95-
May 17, 201912.0012.0012.0012.0011.95100
May 16, 201914.2914.2914.2914.2914.23200
May 15, 201914.2914.2914.2914.2914.23300
May 14, 201911.5514.2711.5514.2714.216,400
May 13, 201910.9911.0010.9911.0010.95300
May 10, 201911.6011.6011.6011.6011.55-
May 09, 201911.4411.6011.4411.6011.552,400
May 08, 201911.4011.4011.4011.4011.352,400
May 07, 201911.4011.4011.4011.4011.35100
May 06, 201911.4011.4011.4011.4011.35200
May 03, 201911.4011.4011.4011.4011.351,000
May 03, 20190.05 Dividend
May 02, 201911.8011.8011.4211.4211.322,300
May 01, 201911.8011.8511.8011.8511.75700
Apr 30, 201911.8611.8611.8611.8611.76100
Apr 29, 201911.8611.8611.8611.8611.76100
Apr 26, 201911.8611.8611.8611.8611.76-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...