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 (%)
May 31, 2022 16.32 16.32 16.23 16.23 1,800 -0.05(-0.34%)
May 26, 2022 16.29 94 -0.03(-0.21%)
May 25, 2022 16.30 16.32 16.30 16.32 1,148 +0.04(+0.23%)
May 24, 2022 16.28 16.28 16.28 16.28 405 -0.04(-0.23%)
May 20, 2022 16.32 4 +0.09(+0.55%)
May 19, 2022 16.34 16.34 16.22 16.23 961 -0.11(-0.67%)
May 18, 2022 16.34 16.34 16.34 16.34 384 +0.00(+0.00%)
May 17, 2022 16.34 16.34 16.34 16.34 322 +0.02(+0.12%)
May 16, 2022 16.32 16.32 16.32 16.32 163 -0.01(-0.06%)
May 13, 2022 16.34 16.34 16.33 16.33 431 +0.03(+0.18%)
May 11, 2022 16.30 23 -0.03(-0.18%)
May 10, 2022 16.33 16.33 16.28 16.33 437 -0.05(-0.31%)
May 09, 2022 16.38 16.39 16.22 16.38 2,028 +0.13(+0.80%)
May 06, 2022 16.25 16.25 16.25 16.25 213 +0.00(+0.00%)
May 05, 2022 16.32 16.33 16.25 16.25 922 -0.07(-0.43%)
May 04, 2022 16.32 16.33 16.32 16.32 1,614 +0.03(+0.18%)
May 03, 2022 16.29 16.29 16.29 16.29 224 -0.04(-0.24%)
May 02, 2022 16.33 16.33 16.33 16.33 481 +0.04(+0.24%)
Apr 29, 2022 16.29 16.29 16.29 16.29 427 +0.00(+0.00%)
Apr 27, 2022 16.29 94 +0.02(+0.12%)
Apr 26, 2022 16.27 16.42 16.22 16.27 8,451 -0.01(-0.06%)
Apr 25, 2022 16.25 16.39 16.25 16.28 3,827 +0.04(+0.25%)
Apr 22, 2022 16.21 16.24 16.21 16.24 926 +0.25(+1.56%)
Apr 21, 2022 16.24 16.26 15.99 15.99 7,617 -0.25(-1.53%)
Apr 20, 2022 16.12 16.28 16.12 16.24 7,377 +0.15(+0.93%)
Apr 19, 2022 16.09 16.09 16.09 16.09 4,094 +0.05(+0.31%)
Apr 18, 2022 15.96 16.04 15.96 16.04 2,724 +0.01(+0.06%)
Apr 14, 2022 16.03 16.03 16.03 16.03 810 +0.08(+0.50%)
Apr 13, 2022 15.95 15.95 15.95 15.95 111 -0.09(-0.56%)
Apr 12, 2022 16.04 16.04 15.94 16.04 2,504 +0.03(+0.19%)
Apr 11, 2022 15.94 16.01 15.94 16.01 330 +0.00(+0.00%)
Apr 01, 2022 16.01 23 +0.04(+0.28%)
Mar 31, 2022 15.97 15.97 15.97 15.97 336 -0.01(-0.08%)
Mar 30, 2022 15.98 15.98 15.98 15.98 143 +0.02(+0.15%)
Mar 29, 2022 15.91 15.95 15.90 15.95 1,465 -0.06(-0.35%)
Mar 28, 2022 16.03 16.03 15.91 16.01 1,795 +0.11(+0.69%)
Mar 21, 2022 15.90 172 -0.04(-0.25%)
Mar 18, 2022 16.03 16.03 15.87 15.94 3,652 +0.07(+0.44%)
Mar 17, 2022 15.97 15.99 15.87 15.87 6,171 -0.07(-0.44%)
Mar 16, 2022 15.94 15.94 15.94 15.94 387 +0.05(+0.31%)
Mar 15, 2022 16.04 16.04 15.89 15.89 2,530 -0.15(-0.93%)
Mar 14, 2022 16.02 16.04 16.02 16.04 334 +0.04(+0.25%)
Mar 11, 2022 16.00 16.00 16.00 16.00 354 -0.01(-0.06%)
Mar 10, 2022 16.01 16.01 16.01 16.01 1,610 -0.03(-0.19%)
Mar 09, 2022 16.08 16.08 15.94 16.04 682 +0.02(+0.16%)
Mar 08, 2022 15.88 16.13 15.88 16.02 2,805 +0.02(+0.16%)
Mar 07, 2022 15.87 15.99 15.87 15.99 2,650 +0.00(+0.00%)
Mar 04, 2022 15.97 15.99 15.97 15.99 653 +0.00(+0.00%)
Mar 03, 2022 15.94 15.99 15.93 15.99 2,000 +0.07(+0.44%)
Mar 02, 2022 15.88 15.98 15.88 15.92 1,671 +0.07(+0.44%)
Mar 01, 2022 15.88 15.93 15.85 15.85 1,699 -0.03(-0.19%)
Feb 28, 2022 15.98 15.98 15.88 15.88 779 +0.00(+0.00%)
Feb 25, 2022 15.94 15.93 15.85 15.88 5,727 -0.04(-0.25%)
Feb 24, 2022 15.90 15.94 15.90 15.92 1,322 +0.07(+0.44%)
Feb 23, 2022 15.85 15.85 15.85 15.85 165 +0.01(+0.06%)
Feb 22, 2022 15.79 15.84 15.79 15.84 3,567 -0.04(-0.28%)
Feb 18, 2022 15.89 0 +0.00(+0.00%)
Feb 17, 2022 15.93 15.93 15.84 15.89 2,875 +0.03(+0.22%)
Feb 16, 2022 15.88 15.94 15.85 15.85 2,126 -0.01(-0.06%)
Feb 15, 2022 15.89 15.89 15.86 15.86 545 -0.01(-0.06%)
Feb 14, 2022 15.83 15.87 15.83 15.87 3,153 -0.01(-0.06%)
Feb 11, 2022 15.84 15.88 15.84 15.88 3,365 +0.08(+0.50%)
Feb 10, 2022 15.80 15.89 15.80 15.80 3,516 +0.00(+0.01%)
Feb 09, 2022 15.87 15.87 15.74 15.80 1,474 +0.06(+0.37%)
Feb 08, 2022 15.87 15.89 15.74 15.74 3,715 -0.01(-0.06%)
Feb 07, 2022 15.67 15.83 15.67 15.75 1,112 -0.02(-0.14%)
Feb 04, 2022 15.83 15.83 15.77 15.77 4,380 -0.05(-0.30%)
Feb 03, 2022 15.73 15.82 15.70 15.82 11,010 +0.10(+0.63%)
Feb 02, 2022 15.68 15.78 15.68 15.72 11,809 +0.02(+0.13%)
Feb 01, 2022 15.73 15.93 15.58 15.70 37,939 -0.03(-0.19%)
Jan 31, 2022 15.53 15.93 15.44 15.73 34,632 +0.20(+1.28%)
Jan 28, 2022 15.58 15.58 15.29 15.53 47,186 +0.00(+0.00%)
Jan 27, 2022 14.89 15.63 14.80 15.53 631,350 +6.38(+69.65%)
Jan 24, 2022 9.156 1 +0.22(+2.50%)
Jan 19, 2022 8.933 14 -0.12(-1.32%)
Jan 18, 2022 9.052 9.052 9.052 9.052 345 +0.01(+0.11%)
Jan 11, 2022 9.042 0 -0.01(-0.11%)
Jan 10, 2022 8.983 9.052 8.983 9.052 349 +0.07(+0.77%)
Jan 07, 2022 8.983 8.983 8.983 8.983 125 -0.19(-2.06%)
Jan 04, 2022 9.171 9.171 9.171 87 +0.20(+2.29%)
Jan 03, 2022 9.154 9.154 8.966 8.966 415 -0.17(-1.81%)
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%)
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.