Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natl Security Gp (NQ: NSEC )

16.36 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 12.11 12.11 11.87 11.87 852 -0.06(-0.47%)
Nov 29, 2018 11.92 11.92 11.92 12 +0.00(+0.00%)
Nov 28, 2018 13.79 13.79 11.92 11.92 3,071 +0.20(+1.68%)
Nov 26, 2018 11.72 11.72 11.72 0 +0.00(+0.00%)
Nov 21, 2018 11.72 11.72 11.72 0 +0.00(+0.00%)
Nov 20, 2018 11.73 11.73 11.72 11.72 512 +0.00(+0.00%)
Nov 16, 2018 11.72 11.72 11.72 0 +0.00(+0.00%)
Nov 14, 2018 11.72 11.72 11.72 0 -0.17(-1.42%)
Nov 12, 2018 11.89 11.89 11.89 0 +0.00(+0.00%)
Nov 09, 2018 11.89 11.89 11.89 3 +0.00(+0.00%)
Nov 08, 2018 11.72 11.98 11.72 11.89 2,596 -0.77(-6.07%)
Nov 06, 2018 12.66 12.66 12.66 0 +0.94(+8.00%)
Nov 05, 2018 12.62 12.62 11.33 11.72 3,501 -0.89(-7.06%)
Nov 02, 2018 12.62 12.62 12.62 12.62 319 -0.47(-3.58%)
Nov 01, 2018 13.08 13.08 13.08 59 +0.00(+0.00%)
Oct 30, 2018 13.08 13.08 13.08 0 +0.00(+0.00%)
Oct 26, 2018 13.08 13.08 13.08 0 -0.51(-3.78%)
Oct 25, 2018 13.60 13.60 13.60 70 +0.00(+0.00%)
Oct 24, 2018 13.60 13.60 13.60 36 +0.00(+0.00%)
Oct 23, 2018 13.60 13.60 13.60 13.60 3,232 +0.05(+0.34%)
Oct 22, 2018 13.55 13.55 13.55 18 +0.00(+0.00%)
Oct 19, 2018 13.55 13.55 13.55 0 -0.19(-1.36%)
Oct 17, 2018 13.74 13.74 13.74 0 +0.00(+0.00%)
Oct 16, 2018 13.74 13.74 13.74 13.74 286 +0.19(+1.38%)
Oct 15, 2018 13.55 13.55 13.55 121 +0.00(+0.00%)
Oct 12, 2018 13.55 13.55 13.55 13.55 1,176 -0.07(-0.52%)
Oct 11, 2018 13.79 13.79 13.55 13.62 1,990 +0.01(+0.06%)
Oct 10, 2018 13.56 13.61 13.55 13.61 4,912 -0.17(-1.24%)
Oct 09, 2018 13.79 13.79 13.79 13.79 820 +0.00(+0.00%)
Oct 08, 2018 13.83 13.83 13.79 13.79 523 +0.00(+0.00%)
Oct 05, 2018 13.79 13.79 13.79 27 +0.00(+0.00%)
Oct 04, 2018 13.79 13.79 13.79 13.79 234 +0.00(+0.00%)
Oct 03, 2018 13.79 13.79 13.79 5 +0.00(+0.00%)
Oct 02, 2018 13.79 13.79 13.79 13.79 269 +0.23(+1.72%)
Oct 01, 2018 13.56 13.62 13.55 13.55 3,197 -0.06(-0.41%)
Sep 28, 2018 13.61 13.61 13.61 13.61 213 -0.18(-1.29%)
Sep 27, 2018 13.79 13.79 13.79 1 +0.00(+0.00%)
Sep 26, 2018 13.79 13.79 13.79 13.79 118 +0.22(+1.65%)
Sep 25, 2018 13.71 13.71 13.56 13.56 1,300 -0.27(-1.96%)
Sep 24, 2018 13.56 13.83 13.56 13.83 402 +0.11(+0.82%)
Sep 21, 2018 13.55 14.22 13.55 13.72 6,312 +0.17(+1.24%)
Sep 20, 2018 13.55 13.65 13.55 13.55 1,493 -0.25(-1.79%)
Sep 19, 2018 13.53 13.80 12.82 13.80 2,332 +0.72(+5.53%)
Sep 18, 2018 14.10 14.10 12.93 13.08 5,357 -0.64(-4.70%)
Sep 17, 2018 14.23 14.25 13.72 13.72 2,237 -0.51(-3.61%)
Sep 14, 2018 14.49 14.49 14.23 14.23 534 -0.25(-1.74%)
Sep 13, 2018 14.49 14.49 14.49 9 +0.00(+0.00%)
Sep 12, 2018 14.49 14.49 14.49 14.49 146 +0.16(+1.11%)
Sep 11, 2018 14.37 14.37 13.89 14.33 3,382 -0.03(-0.20%)
Sep 10, 2018 14.47 14.54 14.36 14.36 1,726 -0.22(-1.54%)
Sep 07, 2018 14.32 14.58 14.27 14.58 3,102 +0.19(+1.30%)
Sep 06, 2018 14.64 14.70 14.37 14.39 3,503 -0.02(-0.13%)
Sep 05, 2018 14.36 14.41 14.03 14.41 2,470 -0.44(-2.96%)
Sep 04, 2018 14.85 14.85 14.85 43 +0.00(+0.00%)
Aug 31, 2018 14.85 14.85 14.85 0 +0.00(+0.00%)
Aug 30, 2018 14.85 14.85 14.85 11 +0.00(+0.00%)
Aug 29, 2018 14.85 14.85 14.85 14.85 127 +0.46(+3.18%)
Aug 28, 2018 14.39 14.39 14.39 14.39 623 +0.56(+4.05%)
Aug 27, 2018 13.93 13.93 13.83 13.83 423 -0.09(-0.67%)
Aug 24, 2018 13.93 13.93 13.93 115 +0.00(+0.00%)
Aug 22, 2018 13.93 13.93 13.93 0 +0.00(+0.00%)
Aug 21, 2018 13.83 13.93 13.83 13.93 356 -0.69(-4.73%)
Aug 20, 2018 14.62 14.62 14.62 14.62 213 +0.13(+0.90%)
Aug 17, 2018 14.49 14.49 14.49 208 +0.00(+0.00%)
Aug 16, 2018 14.49 14.49 14.49 14.49 1,072 +0.00(+0.00%)
Aug 15, 2018 14.49 14.49 14.49 14.49 347 +1.85(+14.64%)
Aug 14, 2018 14.91 15.22 12.64 12.64 662 -2.38(-15.87%)
Aug 13, 2018 15.38 15.38 15.02 15.02 1,810 -0.12(-0.80%)
Aug 10, 2018 15.32 15.32 15.14 15.14 855 +0.00(+0.00%)
Aug 09, 2018 15.65 15.65 15.14 15.14 1,367 -0.97(-6.03%)
Aug 08, 2018 15.79 16.11 15.75 16.11 619 +0.46(+2.92%)
Aug 07, 2018 16.26 16.33 15.65 15.65 5,651 -0.37(-2.33%)
Aug 06, 2018 16.11 16.55 15.89 16.03 8,586 +0.35(+2.20%)
Aug 03, 2018 15.24 15.89 15.23 15.68 5,991 +0.00(+0.00%)
Aug 02, 2018 0 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jul 27, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jul 26, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jul 24, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Jul 16, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Jul 12, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Jul 11, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jul 10, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jul 09, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Jul 06, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jul 02, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 29, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 28, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 27, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 26, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 25, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 22, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 21, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 20, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 19, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 18, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 15, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 14, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 13, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 12, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 11, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 08, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 07, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 06, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 05, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 04, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 01, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
May 31, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
May 30, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
May 25, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
May 23, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
May 22, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
May 17, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
May 15, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
May 14, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
May 08, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
May 04, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
May 03, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
May 02, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
May 01, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Apr 30, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Apr 27, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Apr 26, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Apr 25, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Apr 24, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Apr 23, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Apr 20, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Apr 18, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Apr 17, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Apr 16, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Apr 10, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Apr 06, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Apr 05, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Apr 04, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Apr 03, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Apr 02, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Mar 29, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Mar 27, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Mar 26, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Mar 21, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Mar 20, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Mar 16, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Mar 15, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Mar 08, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Mar 07, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Mar 06, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Feb 28, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Feb 27, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Feb 26, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Feb 20, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Feb 16, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Feb 13, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Feb 07, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Feb 06, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Feb 05, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Feb 02, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jan 31, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Jan 30, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Jan 29, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jan 26, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jan 25, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jan 24, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jan 19, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Jan 18, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jan 17, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jan 11, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Jan 10, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jan 09, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jan 08, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jan 05, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jan 04, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jan 02, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 29, 2017 -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 28, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 27, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 26, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 20, 2017 -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 19, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 18, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 15, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 14, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 13, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 12, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 11, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.