NSEC - The National Security Group, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201911.7511.8511.7511.8011.80800
Jun 17, 201911.7811.7811.7811.7811.78100
Jun 14, 201911.7811.7811.7811.7811.78200
Jun 13, 201911.8011.8011.7811.7811.78300
Jun 12, 201912.1112.1111.8011.8011.80300
Jun 11, 201911.8711.8711.8711.8711.87100
Jun 10, 201914.0014.0011.8711.8711.87400
Jun 07, 201912.0012.0012.0012.0012.00400
Jun 06, 201912.2512.2512.2512.2512.25100
Jun 05, 201912.2512.2512.2512.2512.25500
Jun 04, 201912.2512.2512.2512.2512.25100
Jun 03, 201912.2512.2512.2512.2512.25100
May 31, 201912.2512.2512.2512.2512.25100
May 30, 201912.6112.6112.2512.2512.25900
May 29, 201913.0013.0012.8812.8812.881,500
May 28, 201913.4013.5312.7012.9012.903,100
May 24, 201912.0013.0712.0013.0713.07500
May 23, 201911.5111.5111.5111.5111.51600
May 22, 201911.0911.9910.9711.1111.111,500
May 21, 201910.8811.0710.8811.0711.07400
May 20, 201912.0012.0012.0012.0012.00-
May 17, 201912.0012.0012.0012.0012.00100
May 16, 201914.2914.2914.2914.2914.29200
May 15, 201914.2914.2914.2914.2914.29300
May 14, 201911.5514.2711.5514.2714.276,400
May 13, 201910.9911.0010.9911.0011.00300
May 10, 201911.6011.6011.6011.6011.60-
May 09, 201911.4411.6011.4411.6011.602,400
May 08, 201911.4011.4011.4011.4011.402,400
May 07, 201911.4011.4011.4011.4011.40100
May 06, 201911.4011.4011.4011.4011.40200
May 03, 201911.4011.4011.4011.4011.401,000
May 03, 20190.05 Dividend
May 02, 201911.8011.8011.4211.4211.372,300
May 01, 201911.8011.8511.8011.8511.80700
Apr 30, 201911.8611.8611.8611.8611.81100
Apr 29, 201911.8611.8611.8611.8611.81100
Apr 26, 201911.8611.8611.8611.8611.81-
Apr 25, 201911.8611.8611.8611.8611.81-
Apr 24, 201911.8611.8611.8611.8611.81100
Apr 23, 201911.8611.8611.8611.8611.81300
Apr 22, 201911.8711.8711.8711.8711.82400
Apr 18, 201912.0012.0012.0012.0011.95-
Apr 17, 201912.0012.0012.0012.0011.95300
Apr 16, 201911.4011.9011.2311.9011.851,400
Apr 15, 201911.4011.4511.4011.4511.40500
Apr 12, 201912.0012.0012.0012.0011.95100
Apr 11, 201912.0012.0012.0012.0011.951,200
Apr 10, 201911.4411.7911.3111.6111.565,100
Apr 09, 201911.6811.9711.4611.9511.902,600
Apr 08, 201912.0012.0011.2311.6811.636,700
Apr 05, 201912.0012.0012.0012.0011.95100
Apr 04, 201912.0012.0012.0012.0011.95-
Apr 03, 201912.0012.0012.0012.0011.952,900
Apr 02, 201911.8712.1011.7512.1012.051,300
Apr 01, 201912.1212.1212.1212.1212.07100
Mar 29, 201911.8512.1511.8212.1212.076,100
Mar 28, 201911.9111.9111.9111.9111.86100
Mar 27, 201911.9111.9111.9111.9111.86100
Mar 26, 201911.9111.9111.9111.9111.86100
Mar 25, 201912.9612.9611.8511.8511.80500
Mar 22, 201912.5012.5012.5012.5012.45100
Mar 21, 201912.5012.5012.5012.5012.45100
Mar 20, 201912.5012.5012.5012.5012.45100
Mar 19, 201912.5012.5012.5012.5012.45100
Mar 18, 201912.5012.5012.5012.5012.45100
Mar 15, 201912.4012.4012.4012.4012.35100
Mar 14, 201912.4012.4012.4012.4012.35100
Mar 13, 201912.5012.5012.5012.5012.45200
Mar 12, 201911.5811.8911.5811.8511.801,100
Mar 11, 201912.0212.0212.0212.0211.97100
Mar 08, 201911.9612.0211.9612.0211.97400
Mar 07, 201911.6812.0211.6812.0011.952,400
Mar 06, 201911.1712.0011.1712.0011.95900
Mar 05, 201912.0812.1811.8412.0011.951,900
Mar 04, 201911.8312.0011.3012.0011.952,900
Mar 01, 201912.1012.5911.8011.8011.751,600
Feb 28, 201911.6912.2011.6711.9511.901,900
Feb 27, 201912.0712.0712.0712.0712.02100
Feb 26, 201912.2712.3411.9812.0712.021,900
Feb 25, 201911.7812.1411.7012.1212.073,200
Feb 22, 201912.7512.7512.7512.7512.69-
Feb 21, 201912.7512.7512.7512.7512.69200
Feb 20, 201911.9212.7511.9012.7512.691,300
Feb 19, 201911.6411.9911.3011.5011.452,500
Feb 15, 201912.8612.8612.8612.8612.80100
Feb 14, 201912.9312.9312.9312.9312.87200
Feb 13, 201911.7511.7511.7511.7511.70-
Feb 12, 201911.9911.9911.7511.7511.70300
Feb 11, 201911.5511.5511.5511.5511.50100
Feb 08, 201911.5511.5511.5511.5511.50100
Feb 07, 201911.5511.5511.5511.5511.50-
Feb 06, 201911.5511.5511.5511.5511.50-
Feb 05, 201911.5511.5511.5511.5511.50400
Feb 04, 201911.2211.2211.2211.2211.17-
Feb 01, 201912.0512.0610.8911.2211.172,600
Feb 01, 20190.05 Dividend
Jan 31, 201912.5012.5012.5012.5012.40100
Jan 30, 201912.5012.5012.5012.5012.40-
Jan 29, 201912.5012.5012.5012.5012.40100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...