National Security Emergin... (NSI)
NASDAQ: NSI
· Real-Time Price · USD
31.08
0.27 (0.87%)
At close: Sep 09, 2025, 12:54 PM
NSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 30.63 | 30.83 | 30.63 | 30.83 | 30.84 | 0.85% | 6,659 |
| Sep 5, 2025 | 30.52 | 30.63 | 30.43 | 30.57 | 30.57 | 1.16% | 600 |
| Sep 4, 2025 | 30.10 | 30.24 | 29.94 | 30.22 | 30.22 | 0.20% | 4,200 |
| Sep 3, 2025 | 30.08 | 30.17 | 30.08 | 30.16 | 30.16 | 0.57% | 5,700 |
| Sep 2, 2025 | 29.85 | 29.99 | 29.85 | 29.99 | 29.99 | -0.37% | 900 |
| Aug 29, 2025 | 30.12 | 30.33 | 30.10 | 30.10 | 30.10 | -1.02% | 13,500 |
| Aug 28, 2025 | 30.24 | 30.47 | 30.24 | 30.41 | 30.41 | 0.36% | 2,500 |
| Aug 27, 2025 | 30.25 | 30.32 | 30.05 | 30.30 | 30.30 | -0.69% | 1,800 |
| Aug 26, 2025 | 30.54 | 30.60 | 30.51 | 30.51 | 30.51 | -0.49% | 3,600 |
| Aug 25, 2025 | 30.66 | 30.81 | 30.64 | 30.66 | 30.66 | -0.03% | 1,400 |
| Aug 22, 2025 | 30.16 | 30.68 | 30.16 | 30.67 | 30.67 | 1.89% | 1,200 |
| Aug 21, 2025 | 29.99 | 30.16 | 29.99 | 30.10 | 30.10 | 0.30% | 2,600 |
| Aug 20, 2025 | 29.95 | 30.01 | 29.90 | 30.01 | 30.01 | -0.07% | 3,400 |
| Aug 19, 2025 | 30.32 | 30.32 | 30.03 | 30.03 | 30.03 | -1.38% | 1,000 |
| Aug 18, 2025 | 30.56 | 30.56 | 30.45 | 30.45 | 30.45 | 0.13% | 800 |
| Aug 15, 2025 | 30.29 | 30.44 | 30.29 | 30.41 | 30.41 | 0.26% | 700 |
| Aug 14, 2025 | 30.34 | 30.44 | 30.19 | 30.33 | 30.33 | -0.79% | 600 |
| Aug 13, 2025 | 30.60 | 30.68 | 30.51 | 30.57 | 30.57 | 0.53% | 1,500 |
| Aug 12, 2025 | 30.27 | 30.42 | 30.23 | 30.41 | 30.41 | 1.30% | 1,800 |
| Aug 11, 2025 | 30.06 | 30.14 | 30.02 | 30.02 | 30.02 | -0.30% | 600 |