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 (%)
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%)
Jan 04, 2021 10.43 10.43 10.43 12 +0.00(+0.00%)
Dec 31, 2020 10.43 10.43 10.43 1,189 +0.00(+0.00%)
Dec 30, 2020 10.44 10.45 10.43 10.43 1,189 -0.48(-4.38%)
Dec 29, 2020 10.91 10.91 10.91 3 +0.00(+0.00%)
Dec 28, 2020 11.26 11.26 10.91 10.91 1,075 +0.22(+2.02%)
Dec 24, 2020 10.70 10.70 10.70 17 +0.00(+0.00%)
Dec 23, 2020 10.70 10.70 10.70 198 +0.00(+0.00%)
Dec 22, 2020 10.70 10.70 10.70 21 +0.00(+0.00%)
Dec 21, 2020 10.70 10.70 10.70 86 +0.00(+0.00%)
Dec 18, 2020 10.70 10.70 10.70 10.70 824 +0.71(+7.09%)
Dec 17, 2020 9.988 9.988 9.988 9.988 434 +0.15(+1.48%)
Dec 16, 2020 10.96 10.96 9.842 9.842 3,053 -0.83(-7.82%)
Dec 15, 2020 10.68 10.68 10.68 10.68 185 +0.09(+0.83%)
Dec 14, 2020 10.81 10.81 10.59 10.59 1,647 -1.00(-8.65%)
Dec 11, 2020 11.59 11.59 11.59 21 +0.00(+0.00%)
Dec 10, 2020 11.59 11.59 11.59 11.59 1,052 +0.43(+3.85%)
Dec 09, 2020 10.75 11.16 10.75 11.16 370 +0.34(+3.14%)
Dec 08, 2020 10.82 10.82 10.82 45 +0.00(+0.00%)
Dec 07, 2020 10.82 10.82 10.82 108 +0.00(+0.00%)
Dec 04, 2020 10.82 10.82 10.82 10.82 103 -1.06(-8.90%)
Dec 03, 2020 11.88 11.88 11.88 11.88 286 +0.23(+2.00%)
Dec 02, 2020 11.65 11.65 11.65 28 +0.00(+0.00%)
Dec 01, 2020 11.65 11.65 11.65 93 +0.00(+0.00%)
Nov 30, 2020 11.66 11.66 11.65 11.65 406 -0.31(-2.60%)
Nov 27, 2020 11.96 11.96 11.96 52 +0.00(+0.00%)
Nov 25, 2020 11.96 11.96 11.96 11.96 103 +0.76(+6.76%)
Nov 24, 2020 10.64 11.20 10.48 11.20 2,856 +0.49(+4.53%)
Nov 23, 2020 10.72 10.72 10.72 11 +0.00(+0.00%)
Nov 20, 2020 10.72 10.72 10.72 3 +0.00(+0.00%)
Nov 18, 2020 10.72 10.72 10.72 0 -1.17(-9.88%)
Nov 17, 2020 11.89 11.89 11.89 11.89 299 +1.04(+9.57%)
Nov 16, 2020 10.85 10.85 10.85 10.85 336 -1.27(-10.49%)
Nov 12, 2020 12.12 12.12 12.12 0 +0.00(+0.00%)
Nov 11, 2020 12.12 12.12 12.12 1 +0.00(+0.00%)
Nov 10, 2020 12.12 12.12 12.12 51 +0.00(+0.00%)
Nov 09, 2020 12.12 12.12 12.12 23 +0.00(+0.00%)
Nov 06, 2020 11.39 12.12 11.39 12.12 618 +1.55(+14.69%)
Nov 05, 2020 10.61 10.61 10.57 10.57 797 -0.50(-4.55%)
Nov 03, 2020 11.07 11.07 11.07 0 +0.00(+0.00%)
Nov 02, 2020 11.07 11.07 11.07 10 +0.00(+0.00%)
Oct 30, 2020 11.07 11.07 11.07 17 +0.06(+0.53%)
Oct 29, 2020 11.02 11.02 11.02 5 +0.00(+0.00%)
Oct 28, 2020 11.02 11.02 11.02 11.02 265 +0.39(+3.62%)
Oct 27, 2020 10.63 10.63 10.63 59 +0.00(+0.00%)
Oct 26, 2020 10.63 10.63 10.63 59 +0.00(+0.00%)
Oct 23, 2020 10.63 10.63 10.63 8 +0.00(+0.00%)
Oct 22, 2020 10.63 10.63 10.63 81 +0.00(+0.00%)
Oct 21, 2020 10.63 10.63 10.63 20 +0.00(+0.00%)
Oct 19, 2020 10.63 10.63 10.63 0 +0.00(+0.00%)
Oct 16, 2020 10.63 10.63 10.63 25 +0.00(+0.00%)
Oct 14, 2020 10.63 10.63 10.63 0 +0.00(+0.00%)
Oct 13, 2020 11.45 11.45 10.63 108 -0.82(-7.17%)
Oct 12, 2020 11.45 11.45 11.45 28 +0.00(+0.00%)
Oct 09, 2020 10.57 11.45 10.57 11.45 1,242 +0.93(+8.81%)
Oct 08, 2020 10.52 10.52 10.52 67 +0.00(+0.00%)
Oct 07, 2020 10.52 10.52 10.52 3 +0.00(+0.00%)
Oct 06, 2020 10.52 10.52 10.52 51 +0.00(+0.00%)
Oct 05, 2020 10.51 10.52 10.51 10.52 2,803 -0.10(-0.91%)
Oct 02, 2020 10.62 10.62 10.62 10.62 1,035 -0.83(-7.25%)
Oct 01, 2020 11.45 11.45 11.45 11.45 260 +0.11(+0.94%)
Sep 30, 2020 11.34 11.34 11.34 168 +0.00(+0.00%)
Sep 29, 2020 11.34 11.34 11.34 12 +0.00(+0.00%)
Sep 28, 2020 11.39 11.39 11.34 11.34 598 -0.11(-0.93%)
Sep 25, 2020 11.45 11.45 11.45 11.45 207 +0.00(+0.00%)
Sep 24, 2020 11.45 11.45 11.45 11.45 316 +0.00(+0.01%)
Sep 23, 2020 11.45 11.45 11.45 117 +0.00(+0.00%)
Sep 22, 2020 11.45 11.45 11.45 8 +0.00(+0.00%)
Sep 21, 2020 11.45 11.45 11.45 30 +0.00(+0.00%)
Sep 18, 2020 11.45 11.45 11.45 24 +0.00(+0.00%)
Sep 17, 2020 12.52 12.88 11.39 11.45 2,279 -1.63(-12.48%)
Sep 16, 2020 13.08 13.08 13.08 46 +0.00(+0.00%)
Sep 15, 2020 12.35 12.35 13.08 105 +0.73(+5.92%)
Sep 14, 2020 12.07 12.35 12.07 12.35 1,389 +0.32(+2.65%)
Sep 11, 2020 12.03 12.03 12.03 2 +0.00(+0.00%)
Sep 10, 2020 12.03 12.03 12.03 28 +0.00(+0.00%)
Sep 09, 2020 12.03 12.03 12.03 5 +0.00(+0.00%)
Sep 08, 2020 12.03 12.03 12.03 28 +0.00(+0.00%)
Sep 04, 2020 12.03 12.03 12.03 13 +0.00(+0.00%)
Sep 03, 2020 12.03 12.03 12.03 8 +0.00(+0.00%)
Sep 02, 2020 12.03 12.03 12.03 12.03 281 +0.07(+0.58%)
Sep 01, 2020 11.96 11.96 11.96 56 +0.00(+0.00%)
Aug 31, 2020 11.96 11.96 11.96 119 +0.00(+0.00%)
Aug 28, 2020 11.96 11.96 11.96 8 +0.00(+0.00%)
Aug 27, 2020 11.96 11.96 11.96 11.96 176 +0.79(+7.05%)
Aug 26, 2020 11.18 11.18 11.18 119 +0.00(+0.00%)
Aug 25, 2020 11.18 11.18 11.18 11.18 424 -0.69(-5.79%)
Aug 24, 2020 11.86 11.86 11.86 28 +0.00(+0.00%)
Aug 21, 2020 11.86 11.86 11.86 35 +0.00(+0.00%)
Aug 19, 2020 11.86 11.86 11.86 0 +0.58(+5.18%)
Aug 18, 2020 11.28 11.28 11.28 11.28 215 -0.76(-6.28%)
Aug 17, 2020 12.03 12.03 12.03 94 +0.00(+0.00%)
Aug 14, 2020 12.03 12.03 12.03 2 +0.00(+0.00%)
Aug 13, 2020 12.03 12.03 12.03 12.03 256 -0.16(-1.30%)
Aug 12, 2020 12.19 12.19 12.19 31 +0.00(+0.00%)
Aug 11, 2020 11.44 12.19 11.34 12.19 1,362 +0.59(+5.06%)
Aug 10, 2020 11.61 11.61 11.61 11.61 842 -0.13(-1.07%)
Aug 07, 2020 11.73 11.73 11.73 11.73 103 -2.94(-20.07%)
Aug 06, 2020 14.68 14.68 14.68 61 +0.00(+0.00%)
Aug 05, 2020 14.68 14.68 14.68 34 +0.00(+0.00%)
Aug 04, 2020 14.68 14.68 14.68 113 +0.00(+0.00%)
Aug 03, 2020 14.68 14.68 14.68 32 +0.00(+0.00%)
Jul 31, 2020 14.68 14.68 14.68 4 +0.06(+0.40%)
Jul 30, 2020 14.62 14.62 14.62 5 +0.00(+0.00%)
Jul 27, 2020 14.62 14.62 14.62 0 +0.00(+0.00%)
Jul 24, 2020 14.62 14.62 14.62 3 +0.00(+0.00%)
Jul 23, 2020 14.62 14.62 14.62 1 +0.00(+0.00%)
Jul 21, 2020 14.62 14.62 14.62 0 +0.00(+0.00%)
Jul 17, 2020 14.62 14.62 14.62 0 +0.00(+0.00%)
Jul 16, 2020 14.62 14.62 14.62 14.62 113 +0.58(+4.11%)
Jul 13, 2020 14.04 14.04 14.04 0 +0.00(+0.00%)
Jul 10, 2020 14.04 14.04 14.04 19 +0.00(+0.00%)
Jul 08, 2020 14.04 14.04 14.04 0 +0.00(+0.00%)
Jul 07, 2020 14.04 14.04 14.04 108 +0.00(+0.00%)
Jul 06, 2020 14.04 14.04 14.04 14.04 271 +1.20(+9.36%)
Jul 02, 2020 12.84 12.84 12.84 66 +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.