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%)
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.