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 (%)
Dec 31, 2021 9.131 9.131 9.131 9.131 686 -0.10(-1.08%)
Dec 30, 2021 9.231 9.231 9.231 9.231 293 -0.45(-4.62%)
Dec 27, 2021 9.677 9.677 9.677 45 +0.75(+8.45%)
Dec 21, 2021 8.923 8.923 8.923 8 +0.07(+0.78%)
Dec 20, 2021 10.17 10.17 8.844 8.854 1,504 -1.07(-10.80%)
Dec 17, 2021 10.07 10.07 9.926 9.926 229 +0.07(+0.70%)
Dec 16, 2021 9.955 9.955 9.856 9.856 436 -0.55(-5.25%)
Dec 14, 2021 10.40 10.40 10.40 38 +0.52(+5.22%)
Dec 13, 2021 9.886 9.886 9.886 9.886 341 -0.15(-1.48%)
Nov 30, 2021 10.03 10.03 10.03 141 -0.20(-1.94%)
Nov 19, 2021 10.23 10.23 10.23 88 +0.28(+2.79%)
Nov 18, 2021 10.32 10.32 9.955 9.955 361 +0.15(+1.52%)
Nov 17, 2021 9.807 9.807 9.807 9.807 273 -0.90(-8.43%)
Nov 16, 2021 11.19 11.25 10.71 10.71 1,241 -0.21(-1.91%)
Nov 09, 2021 11.25 11.25 10.92 100 +0.10(+0.92%)
Nov 05, 2021 10.82 10.82 10.82 74 +0.81(+8.14%)
Nov 03, 2021 10.00 10.00 10.00 13 +0.03(+0.29%)
Oct 27, 2021 9.976 9.976 9.976 13 -0.33(-3.24%)
Oct 26, 2021 10.61 10.61 10.31 10.31 292 +0.34(+3.36%)
Oct 15, 2021 9.975 9.975 9.975 2 +0.12(+1.20%)
Oct 11, 2021 9.857 9.857 9.857 44 +0.06(+0.58%)
Oct 08, 2021 9.800 9.800 9.800 9.800 128 -0.22(-2.24%)
Oct 04, 2021 10.02 10.02 10.02 51 -0.31(-2.96%)
Sep 28, 2021 10.33 10.33 10.33 133 +0.25(+2.45%)
Sep 27, 2021 10.08 10.08 10.08 10.08 211 -0.14(-1.35%)
Sep 24, 2021 10.22 10.22 10.22 10.22 384 +0.08(+0.75%)
Sep 23, 2021 10.15 10.15 10.15 10.15 380 -0.21(-2.07%)
Sep 21, 2021 10.36 10.36 10.36 41 -0.10(-0.94%)
Sep 20, 2021 10.05 10.56 10.05 10.46 10,486 -0.37(-3.37%)
Sep 17, 2021 10.07 10.82 10.07 10.82 18,892 -0.03(-0.25%)
Sep 16, 2021 10.56 10.85 10.18 10.85 8,056 +0.29(+2.78%)
Sep 15, 2021 9.916 10.56 9.916 10.56 667 +0.12(+1.13%)
Sep 14, 2021 10.52 10.68 9.689 10.44 40,541 +0.12(+1.15%)
Aug 27, 2021 10.32 10.32 10.32 214 +0.02(+0.19%)
Aug 23, 2021 10.30 10.30 10.30 103 -0.89(-7.94%)
Aug 19, 2021 11.19 11.19 11.19 70 +0.38(+3.55%)
Aug 09, 2021 10.80 10.80 10.80 3 +0.50(+4.87%)
Aug 06, 2021 10.30 10.30 10.30 10.30 359 -0.49(-4.55%)
Aug 05, 2021 10.79 10.79 10.79 10.79 357 +0.48(+4.66%)
Aug 04, 2021 10.79 10.79 10.31 10.31 623 -0.24(-2.28%)
Aug 03, 2021 10.55 10.55 10.55 10.55 305 -0.27(-2.49%)
Jul 21, 2021 10.82 10.82 10.82 70 -0.23(-2.06%)
Jul 12, 2021 11.05 11.05 11.05 10 -0.29(-2.54%)
Jul 08, 2021 11.34 11.34 11.34 95 +0.11(+1.00%)
Jul 07, 2021 11.28 11.28 11.23 11.23 506 -0.06(-0.52%)
Jul 02, 2021 11.28 11.28 11.28 63 -0.16(-1.42%)
Jul 01, 2021 11.43 11.45 11.43 11.45 477 +1.04(+9.95%)
Jun 30, 2021 10.41 10.41 10.41 10.41 342 -0.46(-4.23%)
Jun 28, 2021 10.87 10.87 10.87 39 -0.68(-5.88%)
Jun 25, 2021 11.28 11.55 11.28 11.55 833 +0.59(+5.37%)
Jun 23, 2021 10.96 10.96 10.96 259 -0.49(-4.24%)
Jun 21, 2021 11.45 11.45 11.45 164 +0.10(+0.90%)
Jun 18, 2021 11.34 11.34 11.34 11.34 169 +0.95(+9.16%)
Jun 16, 2021 10.39 10.39 10.39 92 -0.50(-4.59%)
Jun 11, 2021 10.89 10.89 10.89 39 +0.26(+2.40%)
Jun 10, 2021 10.49 10.84 10.49 10.64 5,277 +0.14(+1.31%)
Jun 09, 2021 10.65 10.65 10.50 10.50 1,703 +0.25(+2.39%)
Jun 07, 2021 10.25 10.25 10.25 210 -0.05(-0.48%)
Jun 04, 2021 10.30 10.30 10.30 10.30 311 -0.16(-1.57%)
Jun 03, 2021 9.901 10.47 9.901 10.47 2,313 +0.16(+1.59%)
May 27, 2021 10.30 10.30 10.30 92 -0.70(-6.33%)
May 26, 2021 10.69 11.00 10.67 11.00 1,000 +0.68(+6.56%)
May 25, 2021 10.65 11.00 10.32 10.32 1,175 -0.81(-7.31%)
May 24, 2021 11.14 11.14 11.14 11.14 466 +0.04(+0.40%)
May 17, 2021 11.09 11.09 11.09 7 +0.05(+0.49%)
May 14, 2021 11.04 11.04 11.04 11.04 209 +0.00(+0.00%)
May 13, 2021 11.04 11.04 11.04 11.04 557 +0.05(+0.45%)
May 12, 2021 10.40 10.99 10.26 10.99 9,729 +0.36(+3.42%)
May 11, 2021 10.40 10.84 10.29 10.63 3,938 -0.08(-0.73%)
May 10, 2021 10.27 10.89 10.27 10.71 9,422 +0.01(+0.14%)
May 07, 2021 10.40 11.04 10.27 10.69 19,200 +0.49(+4.76%)
May 06, 2021 11.09 11.48 10.21 10.21 12,069 -0.67(-6.14%)
May 05, 2021 10.97 11.58 10.77 10.87 7,080 -0.36(-3.23%)
May 04, 2021 11.68 11.68 11.04 11.24 1,684 -0.52(-4.42%)
May 03, 2021 11.76 11.76 11.76 52 +0.00(+0.00%)
Apr 30, 2021 12.03 12.06 11.76 11.76 509 +0.68(+6.11%)
Apr 29, 2021 10.88 11.08 10.88 11.08 1,275 +0.70(+6.77%)
Apr 28, 2021 10.38 10.38 10.38 546 +0.00(+0.00%)
Apr 27, 2021 10.38 10.38 10.38 203 +0.00(+0.00%)
Apr 26, 2021 10.38 10.38 10.38 10.38 752 +0.27(+2.71%)
Apr 23, 2021 10.10 10.10 10.10 10.10 409 -0.76(-6.97%)
Apr 22, 2021 10.86 10.86 10.86 307 +0.00(+0.00%)
Apr 21, 2021 11.05 11.05 10.74 10.86 1,878 +1.12(+11.54%)
Apr 20, 2021 9.737 9.737 9.737 9.737 291 -0.44(-4.30%)
Apr 19, 2021 9.508 10.60 9.508 10.17 2,247 -0.99(-8.85%)
Apr 16, 2021 11.16 11.16 11.16 156 +0.00(+0.00%)
Apr 15, 2021 11.95 11.95 10.91 11.16 3,147 +0.04(+0.39%)
Apr 14, 2021 10.50 12.12 10.50 11.12 3,753 +1.39(+14.25%)
Apr 13, 2021 10.08 10.25 9.429 9.732 4,085 -0.57(-5.50%)
Apr 12, 2021 10.30 10.30 10.30 29 +0.00(+0.00%)
Apr 09, 2021 10.25 10.30 10.25 10.30 717 -0.41(-3.85%)
Apr 08, 2021 10.71 10.71 10.71 10.71 575 +0.38(+3.71%)
Apr 07, 2021 10.70 10.70 10.33 10.33 420 +0.00(+0.00%)
Apr 06, 2021 10.33 10.33 10.33 10.33 643 +0.45(+4.54%)
Apr 05, 2021 9.878 9.878 9.878 31 +0.00(+0.00%)
Apr 01, 2021 9.878 9.878 9.878 147 +0.00(+0.00%)
Mar 31, 2021 9.878 9.878 9.878 9.878 343 -1.45(-12.80%)
Mar 30, 2021 11.33 11.33 11.33 182 +0.00(+0.00%)
Mar 29, 2021 11.33 11.33 11.33 462 +0.00(+0.00%)
Mar 26, 2021 11.33 11.33 11.33 144 +0.00(+0.00%)
Mar 25, 2021 11.03 12.40 11.03 11.33 1,245 +1.08(+10.53%)
Mar 24, 2021 10.10 10.25 10.10 10.25 570 -1.16(-10.18%)
Mar 23, 2021 11.41 11.41 11.41 11.41 522 -0.73(-6.03%)
Mar 22, 2021 12.14 12.14 12.14 12.14 714 +1.07(+9.70%)
Mar 19, 2021 12.59 12.93 10.68 11.07 4,507 -0.32(-2.80%)
Mar 18, 2021 11.39 11.39 11.39 15 +0.00(+0.00%)
Mar 17, 2021 11.39 11.39 11.39 98 +0.00(+0.00%)
Mar 16, 2021 11.39 11.39 11.39 11.39 321 +0.15(+1.36%)
Mar 15, 2021 11.23 11.23 11.23 84 +0.00(+0.00%)
Mar 12, 2021 11.23 11.23 11.23 11.23 717 +0.00(+0.00%)
Mar 11, 2021 11.23 11.23 11.23 2 +0.00(+0.00%)
Mar 10, 2021 11.23 11.23 11.23 1 +0.00(+0.00%)
Mar 09, 2021 11.23 11.23 11.23 232 +0.00(+0.00%)
Mar 08, 2021 11.23 11.23 11.23 45 +0.00(+0.00%)
Mar 05, 2021 11.23 11.23 11.23 96 +0.00(+0.00%)
Mar 04, 2021 11.23 11.23 11.23 16 +0.00(+0.00%)
Mar 03, 2021 11.23 11.25 11.23 11.23 1,015 -0.25(-2.21%)
Mar 02, 2021 11.49 11.49 11.23 11.49 479 +0.08(+0.66%)
Mar 01, 2021 11.41 11.41 11.41 234 +0.00(+0.00%)
Feb 26, 2021 11.41 11.41 11.41 231 +0.00(+0.00%)
Feb 25, 2021 11.23 11.41 11.23 11.41 1,055 -0.29(-2.48%)
Feb 24, 2021 11.70 11.70 11.70 11.70 191 +0.37(+3.27%)
Feb 23, 2021 11.33 11.33 11.33 16 +0.00(+0.00%)
Feb 22, 2021 11.33 11.33 11.33 11.33 379 -0.38(-3.25%)
Feb 19, 2021 11.71 11.71 11.71 36 +0.00(+0.00%)
Feb 18, 2021 11.71 11.71 11.71 11.71 207 +0.34(+3.00%)
Feb 17, 2021 11.37 11.37 11.37 105 +0.00(+0.00%)
Feb 16, 2021 11.37 11.37 11.37 40 +0.00(+0.00%)
Feb 12, 2021 11.37 11.37 11.37 11.37 512 +0.15(+1.30%)
Feb 11, 2021 11.23 11.23 11.23 182 +0.00(+0.00%)
Feb 10, 2021 11.27 11.62 11.23 11.23 1,184 -0.11(-0.95%)
Feb 09, 2021 11.29 11.33 11.28 11.33 2,566 +0.92(+8.81%)
Feb 08, 2021 10.42 10.42 10.42 64 +0.00(+0.00%)
Feb 05, 2021 10.42 10.42 10.42 485 +0.06(+0.57%)
Feb 04, 2021 10.36 10.36 10.36 10.36 373 -0.32(-3.00%)
Feb 03, 2021 10.30 10.68 10.30 10.68 1,662 +0.31(+3.00%)
Feb 02, 2021 10.37 10.65 10.37 10.37 1,052 -0.72(-6.48%)
Feb 01, 2021 11.08 11.08 11.08 497 +0.00(+0.00%)
Jan 29, 2021 11.08 11.08 11.08 66 +0.00(+0.00%)
Jan 28, 2021 11.08 11.08 11.08 149 +0.00(+0.00%)
Jan 27, 2021 11.08 11.08 11.08 11.08 263 +0.89(+8.76%)
Jan 26, 2021 10.19 10.19 10.19 25 +0.00(+0.00%)
Jan 25, 2021 10.68 10.76 10.19 10.19 2,795 -0.02(-0.19%)
Jan 22, 2021 10.21 10.21 10.21 304 +0.00(+0.00%)
Jan 21, 2021 10.21 10.21 10.21 37 +0.00(+0.00%)
Jan 20, 2021 10.21 10.21 10.21 310 +0.00(+0.00%)
Jan 19, 2021 10.54 10.54 10.21 10.21 1,169 -0.89(-8.04%)
Jan 15, 2021 11.10 11.10 11.10 9 +0.00(+0.00%)
Jan 14, 2021 11.10 11.10 11.10 11 +0.00(+0.00%)
Jan 13, 2021 11.10 11.10 11.10 2 +0.00(+0.00%)
Jan 12, 2021 11.10 11.10 11.10 30 +0.00(+0.00%)
Jan 11, 2021 11.10 11.10 11.10 2 +0.00(+0.00%)
Jan 08, 2021 11.10 11.10 11.10 49 +0.00(+0.00%)
Jan 07, 2021 11.10 11.10 11.10 11.10 388 +0.49(+4.65%)
Jan 06, 2021 10.61 10.61 10.61 10.61 254 -0.07(-0.62%)
Jan 05, 2021 10.87 10.87 10.68 10.68 378 +0.24(+2.33%)
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.