National Security Emergin... (NSI)
NASDAQ: NSI
· Real-Time Price · USD
32.52
0.30 (0.93%)
At close: Oct 01, 2025, 3:59 PM
32.51
0.00%
After-hours: Oct 01, 2025, 04:04 PM EDT
NSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 32.19 | 32.29 | 32.19 | 32.29 | n/a | -0.03% | 1,222 |
| Sep 29, 2025 | 32.37 | 32.40 | 32.30 | 32.30 | 32.30 | 0.75% | 2,300 |
| Sep 26, 2025 | 31.75 | 32.06 | 31.75 | 32.06 | 32.06 | -0.31% | 15,900 |
| Sep 25, 2025 | 32.07 | 32.27 | 32.07 | 32.16 | 32.16 | -0.50% | 1,100 |
| Sep 24, 2025 | 32.45 | 32.45 | 32.28 | 32.32 | 32.32 | -0.43% | 1,000 |
| Sep 23, 2025 | 32.45 | 32.62 | 32.45 | 32.46 | 32.46 | 0.46% | 1,300 |
| Sep 22, 2025 | 32.24 | 32.39 | 32.20 | 32.31 | 32.31 | 0.44% | 1,100 |
| Sep 19, 2025 | 32.09 | 32.19 | 32.09 | 32.17 | 32.17 | -0.49% | 2,700 |
| Sep 18, 2025 | 32.10 | 32.52 | 32.10 | 32.33 | 32.33 | 0.00% | 22,900 |
| Sep 17, 2025 | 32.20 | 32.40 | 32.20 | 32.33 | 32.33 | 0.78% | 1,400 |
| Sep 16, 2025 | 32.03 | 32.08 | 32.00 | 32.08 | 32.08 | 0.63% | 1,700 |
| Sep 15, 2025 | 31.55 | 31.95 | 31.55 | 31.88 | 31.88 | 0.73% | 2,800 |
| Sep 12, 2025 | 31.73 | 31.87 | 31.64 | 31.65 | 31.65 | 0.03% | 2,000 |
| Sep 11, 2025 | 31.54 | 31.65 | 31.54 | 31.64 | 31.64 | 0.89% | 1,700 |
| Sep 10, 2025 | 31.39 | 31.47 | 31.36 | 31.36 | 31.36 | 1.10% | 33,500 |
| Sep 9, 2025 | 30.95 | 31.25 | 30.95 | 31.02 | 31.02 | 0.62% | 3,800 |
| Sep 8, 2025 | 30.69 | 30.83 | 30.63 | 30.83 | 30.83 | 0.85% | 6,700 |
| 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 |
Page 1 of 30