UK markets close in 4 hours 16 minutes

The National Security Group, Inc. (NSEC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
16.32+0.10 (+0.62%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 202216.3216.3216.3216.3216.32-
20 May 202216.3216.3216.3216.3216.32900
19 May 202216.3416.3416.2216.2316.231,000
18 May 202216.3416.3416.3416.3416.34400
17 May 202216.3416.3416.3416.3416.34300
16 May 202216.3216.3216.3216.3216.32200
13 May 202216.3416.3416.3316.3316.33400
12 May 202216.3016.3016.3016.3016.30-
11 May 202216.2416.3016.2416.3016.301,000
10 May 202216.3316.3316.2816.3316.33400
09 May 202216.3816.3916.2216.3816.382,000
06 May 202216.2516.2516.2516.2516.25200
06 May 20220.06 Dividend
05 May 202216.3816.3916.3116.3116.25900
04 May 202216.3816.3916.3816.3816.321,600
03 May 202216.3516.3516.3516.3516.29200
02 May 202216.3916.3916.3916.3916.33500
29 Apr 202216.3516.3516.3516.3516.29400
28 Apr 202216.3516.3516.3516.3516.29100
27 Apr 202216.3516.3516.3516.3516.29300
26 Apr 202216.3316.4816.2816.3316.278,400
25 Apr 202216.3116.4516.3116.3416.283,800
22 Apr 202216.2716.3016.2716.3016.24900
21 Apr 202216.3016.3216.0516.0515.997,600
20 Apr 202216.1816.3416.1816.3016.247,400
19 Apr 202216.1516.1516.1516.1516.094,100
18 Apr 202216.0216.1016.0216.1016.042,700
14 Apr 202216.0916.0916.0916.0916.03800
13 Apr 202216.0116.0116.0116.0115.95100
12 Apr 202216.1016.1016.0016.1016.042,500
11 Apr 202216.0016.0716.0016.0716.01300
08 Apr 202216.0716.0716.0716.0716.01-
07 Apr 202216.0716.0716.0716.0716.01300
06 Apr 202216.0716.0716.0716.0716.01-
05 Apr 202216.0716.0716.0716.0716.01-
04 Apr 202216.0716.0716.0716.0716.01-
01 Apr 202216.0716.0716.0716.0716.01800
31 Mar 202216.0216.0216.0216.0215.96300
30 Mar 202216.0416.0416.0416.0415.98100
29 Mar 202215.9716.0115.9616.0115.951,500
28 Mar 202216.0916.0915.9716.0716.011,800
25 Mar 202215.9615.9615.9615.9615.90200
24 Mar 202215.9615.9615.9615.9615.90-
23 Mar 202215.9615.9615.9615.9615.90-
22 Mar 202215.9615.9615.9615.9615.90100
21 Mar 202215.9416.0515.9415.9615.903,500
18 Mar 202216.0916.0915.9316.0015.943,600
17 Mar 202216.0316.0515.9315.9315.876,100
16 Mar 202216.0016.0016.0016.0015.94400
15 Mar 202216.1016.1015.9515.9515.892,500
14 Mar 202216.0816.1016.0816.1016.04300
11 Mar 202216.0616.0616.0616.0616.00400
10 Mar 202216.0716.0716.0716.0716.011,600
09 Mar 202216.1416.1416.0016.1016.04700
08 Mar 202215.9416.1915.9416.0816.022,800
07 Mar 202215.9316.0515.9316.0515.992,600
04 Mar 202216.0316.0516.0316.0515.99700
03 Mar 202216.0016.0515.9916.0515.992,000
02 Mar 202215.9416.0315.9415.9815.921,700
01 Mar 202215.9415.9915.9115.9115.851,700
28 Feb 202216.0416.0415.9415.9415.88800
25 Feb 202216.0016.0115.9115.9415.885,700
24 Feb 202215.9616.0015.9615.9815.921,300
23 Feb 202215.9115.9115.9115.9115.85200
22 Feb 202215.8515.9015.8515.9015.843,600
18 Feb 202215.9515.9515.9515.9515.89400
17 Feb 202215.9915.9915.9015.9515.892,900
16 Feb 202215.9416.0015.9115.9115.852,100
15 Feb 202215.9515.9515.9215.9215.86500
14 Feb 202215.8915.9315.8915.9315.873,100
11 Feb 202215.9015.9415.9015.9415.883,400
10 Feb 202215.8615.9515.8615.8615.803,500
09 Feb 202215.9315.9315.8015.8615.801,500
08 Feb 202215.9315.9515.8015.8015.743,700
08 Feb 20220.06 Dividend
07 Feb 202215.7915.9515.7915.8715.751,100
04 Feb 202215.9515.9515.8915.8915.774,300
03 Feb 202215.8515.9415.8215.9415.8210,900
02 Feb 202215.8015.9015.8015.8415.7211,700
01 Feb 202215.8516.0515.7015.8215.7037,700
31 Jan 202215.6516.0515.5615.8515.7334,400
28 Jan 202215.7015.7015.4015.6515.5346,800
27 Jan 202215.0015.7514.9115.6515.53625,100
26 Jan 20229.239.239.239.239.166,200
25 Jan 20229.239.239.239.239.16-
24 Jan 20229.239.239.239.239.16600
21 Jan 20229.009.009.009.008.93-
20 Jan 20229.009.009.009.008.93-
19 Jan 20229.069.069.009.008.93600
18 Jan 20229.129.129.129.129.05300
14 Jan 20229.119.119.119.119.04-
13 Jan 20229.119.119.119.119.04-
12 Jan 20229.119.119.119.119.04-
11 Jan 20229.119.119.119.119.04100
10 Jan 20229.059.129.059.129.05300
07 Jan 20229.059.059.059.058.98100
06 Jan 20229.249.249.249.249.17-
05 Jan 20229.249.249.249.249.17-
04 Jan 20229.009.639.009.249.171,000
03 Jan 20229.229.229.039.038.96400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...