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 29, 2019 12.88 12.88 12.88 12.88 1,257 +0.10(+0.75%)
Nov 27, 2019 12.79 12.79 12.79 20 +0.00(+0.00%)
Nov 26, 2019 12.78 12.79 12.78 12.79 392 +1.34(+11.67%)
Nov 25, 2019 11.45 11.45 11.45 11.45 105 -0.95(-7.69%)
Nov 22, 2019 12.40 12.40 12.40 12.40 419 +0.58(+4.92%)
Nov 18, 2019 11.82 11.82 11.82 0 +0.00(+0.00%)
Nov 15, 2019 11.82 11.82 11.82 4 +0.00(+0.00%)
Nov 13, 2019 11.82 11.82 11.82 0 +1.09(+10.11%)
Nov 12, 2019 10.74 10.74 10.74 3 +0.00(+0.00%)
Nov 11, 2019 10.74 10.74 10.74 42 +0.00(+0.00%)
Nov 08, 2019 10.74 10.74 10.74 6 +0.00(+0.00%)
Nov 07, 2019 10.74 10.74 10.74 37 +0.00(+0.00%)
Nov 06, 2019 10.74 10.74 10.74 56 +0.00(+0.00%)
Nov 05, 2019 10.74 10.74 10.74 10.74 392 -2.45(-18.58%)
Nov 04, 2019 13.19 13.19 13.19 4 +0.00(+0.00%)
Nov 01, 2019 13.19 13.19 13.19 31 +0.06(+0.44%)
Oct 31, 2019 13.03 13.13 13.03 13.13 1,120 +0.31(+2.45%)
Oct 30, 2019 12.82 12.82 12.82 95 +0.00(+0.00%)
Oct 29, 2019 12.21 12.82 12.21 12.82 1,228 +0.61(+4.98%)
Oct 28, 2019 12.21 12.21 12.21 179 +0.00(+0.00%)
Oct 25, 2019 12.21 12.21 12.21 12.21 105 +0.07(+0.55%)
Oct 24, 2019 12.14 12.14 12.14 83 +0.00(+0.00%)
Oct 22, 2019 12.14 12.14 12.14 0 +0.00(+0.00%)
Oct 21, 2019 11.70 12.35 11.70 12.14 1,436 +1.85(+17.99%)
Oct 18, 2019 10.29 10.29 10.29 10.29 1,052 -1.20(-10.48%)
Oct 17, 2019 11.50 11.50 11.50 10 +0.00(+0.00%)
Oct 16, 2019 11.30 11.88 11.20 11.50 3,014 -0.73(-5.98%)
Oct 15, 2019 12.23 12.23 12.23 12.23 396 +0.83(+7.25%)
Oct 14, 2019 11.40 11.40 11.40 11.40 737 -0.95(-7.69%)
Oct 11, 2019 12.35 12.35 12.35 28 +0.00(+0.00%)
Oct 10, 2019 13.11 13.11 12.35 12.35 1,971 -0.95(-7.14%)
Oct 09, 2019 11.40 13.30 10.83 13.30 20,231 +2.33(+21.21%)
Oct 08, 2019 10.84 10.97 10.84 10.97 2,037 +0.52(+5.00%)
Oct 07, 2019 10.45 10.45 10.45 10.45 528 +0.25(+2.48%)
Oct 04, 2019 10.10 10.44 10.10 10.20 1,894 +0.41(+4.21%)
Oct 03, 2019 9.786 9.786 9.786 64 +0.00(+0.00%)
Oct 02, 2019 10.85 10.88 9.786 9.786 1,593 +0.28(+2.90%)
Oct 01, 2019 9.510 9.510 9.510 9.510 314 -0.74(-7.21%)
Sep 30, 2019 9.881 10.25 9.862 10.25 1,797 -1.15(-10.11%)
Sep 26, 2019 11.40 11.40 11.40 0 +0.00(+0.00%)
Sep 25, 2019 10.96 11.40 10.93 11.40 1,011 +0.47(+4.35%)
Sep 24, 2019 10.93 10.93 10.93 10.93 147 +0.00(+0.00%)
Sep 23, 2019 10.93 10.93 10.93 18 +0.00(+0.00%)
Sep 20, 2019 9.985 10.93 9.985 10.93 1,999 +0.76(+7.48%)
Sep 19, 2019 10.17 10.17 10.17 10.17 322 +0.00(+0.00%)
Sep 18, 2019 10.17 10.20 10.17 10.17 1,009 +0.00(+0.00%)
Sep 17, 2019 10.17 10.18 10.17 10.17 671 -0.02(-0.19%)
Sep 16, 2019 10.18 10.18 10.18 10.18 235 -0.14(-1.38%)
Sep 13, 2019 10.33 10.33 10.33 253 +0.00(+0.00%)
Sep 12, 2019 10.33 10.33 10.33 30 +0.00(+0.00%)
Sep 11, 2019 10.33 10.33 10.33 1 +0.00(+0.00%)
Sep 10, 2019 10.33 10.33 10.33 10.33 210 -0.60(-5.48%)
Sep 09, 2019 10.93 10.93 10.93 21 +0.00(+0.00%)
Sep 06, 2019 10.93 10.93 10.93 26 +0.00(+0.00%)
Sep 05, 2019 10.93 10.93 10.93 15 +0.00(+0.00%)
Sep 04, 2019 10.93 10.93 10.93 21 +0.00(+0.00%)
Sep 03, 2019 10.93 10.93 10.93 30 +0.00(+0.00%)
Aug 30, 2019 10.93 10.93 10.93 109 +0.00(+0.00%)
Aug 29, 2019 10.93 10.93 10.93 54 +0.00(+0.00%)
Aug 28, 2019 10.93 10.93 10.93 10.93 204 +0.05(+0.49%)
Aug 26, 2019 10.87 10.87 10.87 0 +0.00(+0.00%)
Aug 23, 2019 10.87 10.87 10.87 52 +0.00(+0.00%)
Aug 22, 2019 10.87 10.87 10.87 46 +0.00(+0.00%)
Aug 21, 2019 10.87 10.87 10.87 84 +0.00(+0.00%)
Aug 19, 2019 10.87 10.87 10.87 0 +0.00(+0.00%)
Aug 13, 2019 10.87 10.87 10.87 0 +0.00(+0.00%)
Aug 09, 2019 10.87 10.87 10.87 0 +0.18(+1.73%)
Aug 08, 2019 10.68 10.88 10.68 10.69 827 +0.19(+1.80%)
Aug 07, 2019 10.50 10.50 10.50 82 +0.00(+0.00%)
Aug 06, 2019 10.49 10.50 10.49 10.50 492 -0.38(-3.48%)
Aug 05, 2019 10.88 10.88 10.88 28 +0.00(+0.00%)
Aug 02, 2019 10.87 10.88 10.87 10.88 1,480 -0.46(-4.09%)
Aug 01, 2019 11.34 11.34 11.34 19 +0.00(+0.00%)
Jul 31, 2019 11.34 11.34 11.34 22 +0.00(+0.00%)
Jul 29, 2019 11.34 11.34 11.34 0 +0.11(+1.01%)
Jul 26, 2019 10.94 11.23 10.94 11.23 1,374 +0.62(+5.89%)
Jul 25, 2019 10.60 10.60 10.60 43 +0.00(+0.00%)
Jul 24, 2019 10.60 10.60 10.60 132 +0.00(+0.00%)
Jul 23, 2019 10.57 10.60 10.49 10.60 524 -0.35(-3.20%)
Jul 18, 2019 10.95 10.95 10.95 0 +0.00(+0.00%)
Jul 16, 2019 10.95 10.95 10.95 0 +0.42(+3.95%)
Jul 12, 2019 10.54 10.54 10.54 0 -0.01(-0.09%)
Jul 10, 2019 10.55 10.55 10.55 0 +0.00(+0.00%)
Jul 08, 2019 10.55 10.55 10.55 0 +0.02(+0.18%)
Jul 05, 2019 11.11 11.11 10.53 10.53 422 -0.59(-5.28%)
Jul 03, 2019 11.11 11.11 11.11 79 +0.00(+0.00%)
Jul 02, 2019 11.11 11.11 11.11 3 +0.00(+0.00%)
Jul 01, 2019 11.11 11.11 11.11 11.11 141 -0.24(-2.08%)
Jun 28, 2019 11.11 11.35 11.11 11.35 1,162 +0.24(+2.13%)
Jun 27, 2019 11.34 11.34 11.11 11.11 426 -0.24(-2.08%)
Jun 26, 2019 11.35 11.35 11.35 11.35 235 -0.39(-3.30%)
Jun 25, 2019 11.31 11.74 11.31 11.74 531 -0.94(-7.39%)
Jun 24, 2019 12.67 12.67 12.67 12.67 119 -0.06(-0.45%)
Jun 21, 2019 12.73 12.73 12.73 12.73 317 +1.15(+9.97%)
Jun 20, 2019 12.33 12.95 11.35 11.58 3,367 +0.37(+3.29%)
Jun 19, 2019 11.21 11.21 11.21 11.21 284 +0.05(+0.42%)
Jun 18, 2019 11.11 11.21 11.11 11.16 843 +0.02(+0.17%)
Jun 17, 2019 11.14 11.14 11.14 145 +0.00(+0.00%)
Jun 14, 2019 11.14 11.14 11.14 231 +0.00(+0.00%)
Jun 13, 2019 11.16 11.16 11.14 11.14 307 -0.02(-0.17%)
Jun 12, 2019 11.45 11.45 11.16 11.16 366 -0.07(-0.59%)
Jun 11, 2019 11.23 11.23 11.23 43 +0.00(+0.00%)
Jun 10, 2019 13.24 13.24 11.23 11.23 414 -0.12(-1.08%)
Jun 07, 2019 11.35 11.35 11.35 11.35 317 -0.24(-2.04%)
Jun 06, 2019 11.59 11.59 11.59 27 +0.00(+0.00%)
Jun 05, 2019 11.59 11.59 11.59 11.59 560 +0.00(+0.00%)
Jun 04, 2019 11.59 11.59 11.59 135 +0.00(+0.00%)
Jun 03, 2019 11.59 11.59 11.59 34 +0.00(+0.00%)
May 31, 2019 11.59 11.59 11.59 121 +0.00(+0.00%)
May 30, 2019 11.93 11.93 11.59 11.59 971 -0.60(-4.89%)
May 29, 2019 12.30 12.30 12.18 12.18 1,623 -0.02(-0.15%)
May 28, 2019 12.67 12.80 12.01 12.20 3,283 -0.16(-1.33%)
May 24, 2019 11.35 12.37 11.35 12.37 528 +1.48(+13.59%)
May 23, 2019 10.89 10.89 10.89 10.89 669 +0.38(+3.60%)
May 22, 2019 10.49 11.34 10.38 10.51 1,606 +0.04(+0.36%)
May 21, 2019 10.29 10.47 10.29 10.47 447 -0.88(-7.75%)
May 17, 2019 11.35 11.35 11.35 0 -1.32(-10.45%)
May 16, 2019 13.52 13.52 12.67 239 -0.84(-6.23%)
May 15, 2019 13.52 13.52 13.52 13.52 352 +0.02(+0.14%)
May 14, 2019 10.92 13.50 10.92 13.50 6,741 +3.09(+29.73%)
May 13, 2019 10.40 10.40 10.40 10.40 364 -0.57(-5.17%)
May 09, 2019 10.97 10.97 10.97 0 +0.19(+1.75%)
May 08, 2019 10.78 10.78 10.78 10.78 2,485 +0.00(+0.00%)
May 07, 2019 10.78 10.78 10.78 7 +0.00(+0.00%)
May 06, 2019 10.78 10.78 10.78 10.78 193 +0.00(+0.00%)
May 03, 2019 10.78 10.78 10.78 10.78 1,057 +0.03(+0.26%)
May 02, 2019 11.11 11.11 10.75 10.75 2,418 -0.40(-3.63%)
May 01, 2019 11.11 11.16 11.11 11.16 751 -0.01(-0.05%)
Apr 30, 2019 11.17 11.17 11.17 26 +0.00(+0.00%)
Apr 29, 2019 11.17 11.17 11.17 75 +0.00(+0.00%)
Apr 25, 2019 11.17 11.17 11.17 0 +0.00(+0.00%)
Apr 24, 2019 11.17 11.17 11.17 43 +0.00(+0.00%)
Apr 23, 2019 11.17 11.17 11.17 11.17 288 -0.01(-0.13%)
Apr 22, 2019 11.18 11.18 11.18 11.18 426 -0.12(-1.07%)
Apr 18, 2019 11.30 11.30 11.30 2 +0.00(+0.00%)
Apr 17, 2019 11.30 11.30 11.30 11.30 316 +0.09(+0.84%)
Apr 16, 2019 10.74 11.21 10.58 11.21 1,512 +0.42(+3.93%)
Apr 15, 2019 10.74 10.78 10.74 10.78 565 -0.51(-4.55%)
Apr 12, 2019 11.30 11.30 11.30 108 +0.00(+0.00%)
Apr 11, 2019 11.30 11.30 11.30 11.30 1,238 +0.36(+3.32%)
Apr 10, 2019 10.77 11.10 10.65 10.93 5,432 -0.32(-2.85%)
Apr 09, 2019 11.00 11.27 10.79 11.25 2,771 +0.25(+2.31%)
Apr 08, 2019 11.30 11.30 10.57 11.00 7,162 -0.30(-2.67%)
Apr 05, 2019 11.30 11.30 11.30 18 +0.00(+0.00%)
Apr 03, 2019 11.30 11.30 11.30 0 -0.09(-0.80%)
Apr 02, 2019 11.18 11.39 11.07 11.39 1,358 -0.02(-0.19%)
Apr 01, 2019 11.41 11.41 11.41 38 +0.00(+0.00%)
Mar 29, 2019 11.16 11.45 11.13 11.41 6,371 +0.20(+1.76%)
Mar 28, 2019 11.22 11.22 11.22 97 +0.00(+0.00%)
Mar 27, 2019 11.22 11.22 11.22 12 +0.00(+0.00%)
Mar 26, 2019 11.22 11.22 11.22 11.22 111 +0.06(+0.51%)
Mar 25, 2019 12.20 12.20 11.16 11.16 501 -0.61(-5.20%)
Mar 22, 2019 11.77 11.77 11.77 32 +0.00(+0.00%)
Mar 21, 2019 11.77 11.77 11.77 133 +0.00(+0.00%)
Mar 20, 2019 11.77 11.77 11.77 11.77 62 +0.00(+0.00%)
Mar 19, 2019 11.77 11.77 11.77 11.77 138 +0.00(+0.00%)
Mar 18, 2019 11.77 11.77 11.77 11.77 117 +0.09(+0.81%)
Mar 15, 2019 11.68 11.68 11.68 3 +0.00(+0.00%)
Mar 14, 2019 11.68 11.68 11.68 11.68 134 -0.09(-0.80%)
Mar 13, 2019 11.77 11.77 11.77 11.77 163 +0.61(+5.49%)
Mar 12, 2019 10.91 11.20 10.91 11.16 1,158 -0.16(-1.41%)
Mar 11, 2019 11.32 11.32 11.32 123 +0.00(+0.00%)
Mar 08, 2019 11.26 11.32 11.26 11.32 318 +0.02(+0.16%)
Mar 07, 2019 11.00 11.32 11.00 11.30 2,526 +0.00(+0.00%)
Mar 06, 2019 10.51 11.30 10.51 11.30 970 +0.00(+0.00%)
Mar 05, 2019 11.38 11.47 11.15 11.30 2,043 +0.00(+0.00%)
Mar 04, 2019 11.14 11.30 10.64 11.30 3,085 +0.19(+1.70%)
Mar 01, 2019 11.39 11.86 11.11 11.11 1,699 -0.14(-1.26%)
Feb 28, 2019 11.01 11.49 10.99 11.25 2,057 -0.11(-0.99%)
Feb 27, 2019 11.37 11.37 11.37 101 +0.00(+0.00%)
Feb 26, 2019 11.55 11.62 11.28 11.37 2,058 -0.05(-0.41%)
Feb 25, 2019 11.09 11.43 11.02 11.41 3,353 -0.59(-4.94%)
Feb 21, 2019 12.01 12.01 12.01 0 +0.00(+0.00%)
Feb 20, 2019 11.23 12.01 11.21 12.01 1,387 +1.18(+10.87%)
Feb 19, 2019 10.96 11.29 10.64 10.83 2,702 -1.28(-10.58%)
Feb 15, 2019 12.11 12.11 12.11 12.11 106 -0.07(-0.54%)
Feb 14, 2019 12.18 12.18 12.18 12.18 241 +1.11(+10.04%)
Feb 12, 2019 11.07 11.07 11.07 0 +0.19(+1.73%)
Feb 11, 2019 10.88 10.88 10.88 71 +0.00(+0.00%)
Feb 08, 2019 10.88 10.88 10.88 36 +0.00(+0.00%)
Feb 07, 2019 10.88 10.88 10.88 1 +0.00(+0.00%)
Feb 05, 2019 10.88 10.88 10.88 0 +0.31(+2.94%)
Feb 04, 2019 10.57 10.57 10.57 1 +0.00(+0.00%)
Feb 01, 2019 11.35 11.36 10.26 10.57 2,760 -1.16(-9.88%)
Jan 31, 2019 11.72 11.72 11.72 109 +0.00(+0.00%)
Jan 29, 2019 11.72 11.72 11.72 0 +0.00(+0.00%)
Jan 28, 2019 11.72 11.72 11.72 46 +0.00(+0.00%)
Jan 25, 2019 11.72 11.72 11.72 82 +0.00(+0.00%)
Jan 24, 2019 11.72 11.72 11.72 129 +0.00(+0.00%)
Jan 23, 2019 11.72 11.72 11.72 7 +0.00(+0.00%)
Jan 22, 2019 11.72 11.72 11.72 11.72 317 +0.00(+0.00%)
Jan 18, 2019 11.72 11.72 11.72 24 +0.00(+0.00%)
Jan 17, 2019 11.72 11.72 11.72 11.72 155 -0.04(-0.32%)
Jan 16, 2019 11.76 11.76 11.76 81 +0.00(+0.00%)
Jan 15, 2019 11.76 11.76 11.76 91 +0.00(+0.00%)
Jan 14, 2019 11.72 11.76 11.72 11.76 966 +0.00(+0.00%)
Jan 11, 2019 11.76 11.76 11.76 13 +0.00(+0.00%)
Jan 10, 2019 11.76 11.76 11.76 1 +0.00(+0.00%)
Jan 08, 2019 11.76 11.76 11.76 0 +0.00(+0.00%)
Jan 04, 2019 11.76 11.76 11.76 0 -0.43(-3.54%)
Jan 03, 2019 12.20 13.42 12.19 12.19 4,138 -0.84(-6.48%)
Jan 02, 2019 12.20 12.20 13.04 144 +0.83(+6.84%)
Dec 31, 2018 12.20 12.20 12.20 12.20 106 +0.00(+0.00%)
Dec 28, 2018 12.20 12.20 12.20 12.20 106 +0.48(+4.08%)
Dec 27, 2018 11.72 11.72 11.72 11.72 182 +0.00(+0.00%)
Dec 26, 2018 11.72 11.72 11.72 26 +0.00(+0.00%)
Dec 21, 2018 11.72 11.72 11.72 0 +0.47(+4.17%)
Dec 20, 2018 11.26 11.26 11.26 118 +0.00(+0.00%)
Dec 19, 2018 11.26 11.26 11.26 11.26 362 +0.00(+0.00%)
Dec 18, 2018 11.72 11.88 9.971 11.26 6,968 -0.80(-6.61%)
Dec 17, 2018 12.05 12.05 12.05 12.05 107 -0.05(-0.39%)
Dec 14, 2018 12.10 12.10 12.10 2 +0.00(+0.00%)
Dec 12, 2018 12.10 12.10 12.10 0 +0.00(+0.00%)
Dec 11, 2018 12.10 12.10 12.10 82 +0.00(+0.00%)
Dec 10, 2018 12.10 12.10 12.10 75 +0.00(+0.00%)
Dec 07, 2018 12.10 12.10 12.10 19 +0.00(+0.00%)
Dec 06, 2018 12.10 12.10 12.10 309 +0.00(+0.00%)
Dec 04, 2018 11.96 12.10 11.96 12.10 426 +0.21(+1.73%)
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.