The National Security Group, Inc. (NSEC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
10.31+0.16 (+1.58%)
At close: 9:30AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 24 Nov 2021 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 23 Nov 2021 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 22 Nov 2021 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 19 Nov 2021 | 10.00 | 10.32 | 10.00 | 10.31 | 10.31 | 1,600 |
| 18 Nov 2021 | 10.40 | 10.40 | 10.03 | 10.03 | 10.03 | 400 |
| 17 Nov 2021 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 300 |
| 16 Nov 2021 | 11.27 | 11.33 | 10.79 | 10.79 | 10.79 | 1,200 |
| 15 Nov 2021 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 12 Nov 2021 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 700 |
| 11 Nov 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 10 Nov 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 09 Nov 2021 | 10.19 | 11.00 | 10.11 | 11.00 | 11.00 | 900 |
| 08 Nov 2021 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 05 Nov 2021 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 400 |
| 05 Nov 2021 | 0.06 Dividend | |||||
| 04 Nov 2021 | 10.14 | 10.14 | 10.14 | 10.14 | 10.08 | - |
| 03 Nov 2021 | 10.25 | 10.25 | 10.05 | 10.14 | 10.08 | 500 |
| 02 Nov 2021 | 10.11 | 10.11 | 10.11 | 10.11 | 10.05 | - |
| 01 Nov 2021 | 10.11 | 10.11 | 10.11 | 10.11 | 10.05 | - |
| 29 Oct 2021 | 10.11 | 10.11 | 10.11 | 10.11 | 10.05 | - |
| 28 Oct 2021 | 10.11 | 10.11 | 10.11 | 10.11 | 10.05 | - |
| 27 Oct 2021 | 10.11 | 10.11 | 10.11 | 10.11 | 10.05 | 100 |
| 26 Oct 2021 | 10.75 | 10.75 | 10.45 | 10.45 | 10.39 | 300 |
| 25 Oct 2021 | 10.11 | 10.11 | 10.11 | 10.11 | 10.05 | - |
| 22 Oct 2021 | 10.11 | 10.11 | 10.11 | 10.11 | 10.05 | - |
| 21 Oct 2021 | 10.11 | 10.11 | 10.11 | 10.11 | 10.05 | - |
| 20 Oct 2021 | 10.11 | 10.11 | 10.11 | 10.11 | 10.05 | - |
| 19 Oct 2021 | 10.11 | 10.11 | 10.11 | 10.11 | 10.05 | - |
| 18 Oct 2021 | 10.11 | 10.11 | 10.11 | 10.11 | 10.05 | - |
| 15 Oct 2021 | 10.11 | 10.11 | 10.11 | 10.11 | 10.05 | 300 |
| 14 Oct 2021 | 9.99 | 9.99 | 9.99 | 9.99 | 9.93 | - |
| 13 Oct 2021 | 9.99 | 9.99 | 9.99 | 9.99 | 9.93 | 100 |
| 12 Oct 2021 | 9.99 | 9.99 | 9.99 | 9.99 | 9.93 | - |
| 11 Oct 2021 | 10.66 | 10.95 | 9.99 | 9.99 | 9.93 | 600 |
| 08 Oct 2021 | 9.93 | 9.93 | 9.93 | 9.93 | 9.87 | 100 |
| 07 Oct 2021 | 10.16 | 10.16 | 10.16 | 10.16 | 10.10 | - |
| 06 Oct 2021 | 10.16 | 10.16 | 10.16 | 10.16 | 10.10 | - |
| 05 Oct 2021 | 10.16 | 10.16 | 10.16 | 10.16 | 10.10 | - |
| 04 Oct 2021 | 10.16 | 10.16 | 10.16 | 10.16 | 10.10 | 200 |
| 01 Oct 2021 | 10.47 | 10.47 | 10.47 | 10.47 | 10.41 | - |
| 30 Sept 2021 | 10.47 | 10.47 | 10.47 | 10.47 | 10.41 | - |
| 29 Sept 2021 | 10.47 | 10.47 | 10.47 | 10.47 | 10.41 | - |
| 28 Sept 2021 | 10.47 | 10.47 | 10.47 | 10.47 | 10.41 | 100 |
| 27 Sept 2021 | 10.22 | 10.22 | 10.22 | 10.22 | 10.16 | 200 |
| 24 Sept 2021 | 10.36 | 10.36 | 10.36 | 10.36 | 10.30 | 400 |
| 23 Sept 2021 | 10.29 | 10.29 | 10.28 | 10.28 | 10.22 | 400 |
| 22 Sept 2021 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | - |
| 21 Sept 2021 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | 300 |
| 20 Sept 2021 | 10.19 | 10.70 | 10.19 | 10.60 | 10.54 | 10,300 |
| 17 Sept 2021 | 10.21 | 10.97 | 10.21 | 10.97 | 10.91 | 18,600 |
| 16 Sept 2021 | 10.70 | 11.00 | 10.32 | 11.00 | 10.93 | 7,900 |
| 15 Sept 2021 | 10.05 | 10.70 | 10.05 | 10.70 | 10.64 | 700 |
| 14 Sept 2021 | 10.66 | 10.82 | 9.82 | 10.58 | 10.52 | 40,000 |
| 13 Sept 2021 | 10.46 | 10.46 | 10.46 | 10.46 | 10.40 | - |
| 10 Sept 2021 | 10.46 | 10.46 | 10.46 | 10.46 | 10.40 | - |
| 09 Sept 2021 | 10.46 | 10.46 | 10.46 | 10.46 | 10.40 | - |
| 08 Sept 2021 | 10.46 | 10.46 | 10.46 | 10.46 | 10.40 | - |
| 07 Sept 2021 | 10.46 | 10.46 | 10.46 | 10.46 | 10.40 | - |
| 03 Sept 2021 | 10.46 | 10.46 | 10.46 | 10.46 | 10.40 | - |
| 02 Sept 2021 | 10.46 | 10.46 | 10.46 | 10.46 | 10.40 | - |
| 01 Sept 2021 | 10.46 | 10.46 | 10.46 | 10.46 | 10.40 | - |
| 31 Aug 2021 | 10.46 | 10.46 | 10.46 | 10.46 | 10.40 | - |
| 30 Aug 2021 | 10.46 | 10.46 | 10.46 | 10.46 | 10.40 | - |
| 27 Aug 2021 | 10.46 | 10.46 | 10.46 | 10.46 | 10.40 | 400 |
| 26 Aug 2021 | 10.44 | 10.44 | 10.44 | 10.44 | 10.38 | - |
| 25 Aug 2021 | 10.44 | 10.44 | 10.44 | 10.44 | 10.38 | - |
| 24 Aug 2021 | 10.44 | 10.44 | 10.44 | 10.44 | 10.38 | - |
| 23 Aug 2021 | 10.44 | 10.44 | 10.44 | 10.44 | 10.38 | 200 |
| 20 Aug 2021 | 11.34 | 11.34 | 11.34 | 11.34 | 11.27 | - |
| 19 Aug 2021 | 11.34 | 11.34 | 11.34 | 11.34 | 11.27 | 600 |
| 18 Aug 2021 | 10.95 | 10.95 | 10.95 | 10.95 | 10.89 | - |
| 17 Aug 2021 | 10.95 | 10.95 | 10.95 | 10.95 | 10.89 | - |
| 16 Aug 2021 | 10.95 | 10.95 | 10.95 | 10.95 | 10.89 | - |
| 13 Aug 2021 | 10.95 | 10.95 | 10.95 | 10.95 | 10.89 | - |
| 12 Aug 2021 | 10.95 | 10.95 | 10.95 | 10.95 | 10.89 | - |
| 11 Aug 2021 | 10.95 | 10.95 | 10.95 | 10.95 | 10.89 | - |
| 10 Aug 2021 | 10.95 | 10.95 | 10.95 | 10.95 | 10.89 | - |
| 09 Aug 2021 | 10.95 | 10.95 | 10.95 | 10.95 | 10.89 | 200 |
| 06 Aug 2021 | 10.44 | 10.55 | 10.44 | 10.55 | 10.49 | 400 |
| 06 Aug 2021 | 0.06 Dividend | |||||
| 05 Aug 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 10.88 | 400 |
| 04 Aug 2021 | 11.00 | 11.00 | 10.51 | 10.51 | 10.39 | 600 |
| 03 Aug 2021 | 10.76 | 10.76 | 10.76 | 10.76 | 10.64 | 300 |
| 02 Aug 2021 | 11.03 | 11.03 | 11.03 | 11.03 | 10.90 | - |
| 30 Jul 2021 | 11.03 | 11.03 | 11.03 | 11.03 | 10.90 | - |
| 29 Jul 2021 | 11.03 | 11.03 | 11.03 | 11.03 | 10.90 | - |
| 28 Jul 2021 | 11.03 | 11.03 | 11.03 | 11.03 | 10.90 | - |
| 27 Jul 2021 | 11.03 | 11.03 | 11.03 | 11.03 | 10.90 | - |
| 26 Jul 2021 | 11.03 | 11.03 | 11.03 | 11.03 | 10.90 | - |
| 23 Jul 2021 | 11.03 | 11.03 | 11.03 | 11.03 | 10.90 | 100 |
| 22 Jul 2021 | 11.03 | 11.03 | 11.03 | 11.03 | 10.90 | 100 |
| 21 Jul 2021 | 11.03 | 11.03 | 11.03 | 11.03 | 10.90 | 100 |
| 20 Jul 2021 | 11.26 | 11.26 | 11.26 | 11.26 | 11.13 | 100 |
| 19 Jul 2021 | 11.26 | 11.26 | 11.26 | 11.26 | 11.13 | 100 |
| 16 Jul 2021 | 11.26 | 11.26 | 11.26 | 11.26 | 11.13 | 200 |
| 15 Jul 2021 | 11.26 | 11.26 | 11.26 | 11.26 | 11.13 | 100 |
| 14 Jul 2021 | 11.26 | 11.26 | 11.26 | 11.26 | 11.13 | 100 |
| 13 Jul 2021 | 11.26 | 11.26 | 11.26 | 11.26 | 11.13 | - |
| 12 Jul 2021 | 10.90 | 11.26 | 10.90 | 11.26 | 11.13 | 2,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
