UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202110.3110.3110.3110.3110.31-
24 Nov 202110.3110.3110.3110.3110.31-
23 Nov 202110.3110.3110.3110.3110.31-
22 Nov 202110.3110.3110.3110.3110.31-
19 Nov 202110.0010.3210.0010.3110.311,600
18 Nov 202110.4010.4010.0310.0310.03400
17 Nov 20219.889.889.889.889.88300
16 Nov 202111.2711.3310.7910.7910.791,200
15 Nov 202111.3311.3311.3311.3311.33-
12 Nov 202111.3311.3311.3311.3311.33700
11 Nov 202111.0011.0011.0011.0011.00-
10 Nov 202111.0011.0011.0011.0011.00-
09 Nov 202110.1911.0010.1111.0011.00900
08 Nov 202110.9010.9010.9010.9010.90-
05 Nov 202110.8010.9010.8010.9010.90400
05 Nov 20210.06 Dividend
04 Nov 202110.1410.1410.1410.1410.08-
03 Nov 202110.2510.2510.0510.1410.08500
02 Nov 202110.1110.1110.1110.1110.05-
01 Nov 202110.1110.1110.1110.1110.05-
29 Oct 202110.1110.1110.1110.1110.05-
28 Oct 202110.1110.1110.1110.1110.05-
27 Oct 202110.1110.1110.1110.1110.05100
26 Oct 202110.7510.7510.4510.4510.39300
25 Oct 202110.1110.1110.1110.1110.05-
22 Oct 202110.1110.1110.1110.1110.05-
21 Oct 202110.1110.1110.1110.1110.05-
20 Oct 202110.1110.1110.1110.1110.05-
19 Oct 202110.1110.1110.1110.1110.05-
18 Oct 202110.1110.1110.1110.1110.05-
15 Oct 202110.1110.1110.1110.1110.05300
14 Oct 20219.999.999.999.999.93-
13 Oct 20219.999.999.999.999.93100
12 Oct 20219.999.999.999.999.93-
11 Oct 202110.6610.959.999.999.93600
08 Oct 20219.939.939.939.939.87100
07 Oct 202110.1610.1610.1610.1610.10-
06 Oct 202110.1610.1610.1610.1610.10-
05 Oct 202110.1610.1610.1610.1610.10-
04 Oct 202110.1610.1610.1610.1610.10200
01 Oct 202110.4710.4710.4710.4710.41-
30 Sept 202110.4710.4710.4710.4710.41-
29 Sept 202110.4710.4710.4710.4710.41-
28 Sept 202110.4710.4710.4710.4710.41100
27 Sept 202110.2210.2210.2210.2210.16200
24 Sept 202110.3610.3610.3610.3610.30400
23 Sept 202110.2910.2910.2810.2810.22400
22 Sept 202110.5010.5010.5010.5010.44-
21 Sept 202110.5010.5010.5010.5010.44300
20 Sept 202110.1910.7010.1910.6010.5410,300
17 Sept 202110.2110.9710.2110.9710.9118,600
16 Sept 202110.7011.0010.3211.0010.937,900
15 Sept 202110.0510.7010.0510.7010.64700
14 Sept 202110.6610.829.8210.5810.5240,000
13 Sept 202110.4610.4610.4610.4610.40-
10 Sept 202110.4610.4610.4610.4610.40-
09 Sept 202110.4610.4610.4610.4610.40-
08 Sept 202110.4610.4610.4610.4610.40-
07 Sept 202110.4610.4610.4610.4610.40-
03 Sept 202110.4610.4610.4610.4610.40-
02 Sept 202110.4610.4610.4610.4610.40-
01 Sept 202110.4610.4610.4610.4610.40-
31 Aug 202110.4610.4610.4610.4610.40-
30 Aug 202110.4610.4610.4610.4610.40-
27 Aug 202110.4610.4610.4610.4610.40400
26 Aug 202110.4410.4410.4410.4410.38-
25 Aug 202110.4410.4410.4410.4410.38-
24 Aug 202110.4410.4410.4410.4410.38-
23 Aug 202110.4410.4410.4410.4410.38200
20 Aug 202111.3411.3411.3411.3411.27-
19 Aug 202111.3411.3411.3411.3411.27600
18 Aug 202110.9510.9510.9510.9510.89-
17 Aug 202110.9510.9510.9510.9510.89-
16 Aug 202110.9510.9510.9510.9510.89-
13 Aug 202110.9510.9510.9510.9510.89-
12 Aug 202110.9510.9510.9510.9510.89-
11 Aug 202110.9510.9510.9510.9510.89-
10 Aug 202110.9510.9510.9510.9510.89-
09 Aug 202110.9510.9510.9510.9510.89200
06 Aug 202110.4410.5510.4410.5510.49400
06 Aug 20210.06 Dividend
05 Aug 202111.0011.0011.0011.0010.88400
04 Aug 202111.0011.0010.5110.5110.39600
03 Aug 202110.7610.7610.7610.7610.64300
02 Aug 202111.0311.0311.0311.0310.90-
30 Jul 202111.0311.0311.0311.0310.90-
29 Jul 202111.0311.0311.0311.0310.90-
28 Jul 202111.0311.0311.0311.0310.90-
27 Jul 202111.0311.0311.0311.0310.90-
26 Jul 202111.0311.0311.0311.0310.90-
23 Jul 202111.0311.0311.0311.0310.90100
22 Jul 202111.0311.0311.0311.0310.90100
21 Jul 202111.0311.0311.0311.0310.90100
20 Jul 202111.2611.2611.2611.2611.13100
19 Jul 202111.2611.2611.2611.2611.13100
16 Jul 202111.2611.2611.2611.2611.13200
15 Jul 202111.2611.2611.2611.2611.13100
14 Jul 202111.2611.2611.2611.2611.13100
13 Jul 202111.2611.2611.2611.2611.13-
12 Jul 202110.9011.2610.9011.2611.132,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...