National Security Group I... (NSEC)
NASDAQ: NSEC
· Real-Time Price · USD
16.36
0.02 (0.15%)
At close: Jun 30, 2022, 10:00 PM
NSEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2022 | 16.35 | 16.37 | 16.34 | 16.36 | 16.36 | 0.12% | 1,539 |
| Jun 29, 2022 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.00% | 3,248 |
| Jun 28, 2022 | 16.35 | 16.35 | 16.34 | 16.34 | 16.34 | 0.00% | 255 |
| Jun 27, 2022 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.00% | 118 |
| Jun 24, 2022 | 16.32 | 16.34 | 16.32 | 16.34 | 16.34 | 0.00% | 3,218 |
| Jun 23, 2022 | 16.32 | 16.35 | 16.32 | 16.34 | 16.34 | 0.12% | 2,177 |
| Jun 22, 2022 | 16.25 | 16.35 | 16.25 | 16.32 | 16.32 | 0.74% | 2,753 |
| Jun 21, 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.00% | 209 |
| Jun 17, 2022 | 16.18 | 16.20 | 16.18 | 16.20 | 16.20 | 0.00% | 650 |
| Jun 16, 2022 | 16.32 | 16.32 | 16.12 | 16.20 | 16.20 | -0.18% | 986 |
| Jun 13, 2022 | 16.24 | 16.24 | 16.21 | 16.23 | 16.23 | -0.55% | 4,189 |
| Jun 10, 2022 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.49% | 143 |
| Jun 9, 2022 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.00% | 211 |
| Jun 7, 2022 | 16.26 | 16.28 | 16.24 | 16.24 | 16.24 | -0.49% | 1,037 |
| Jun 6, 2022 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.00% | 330 |
| Jun 3, 2022 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.06% | 182 |
| Jun 2, 2022 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.37% | 394 |
| Jun 1, 2022 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.25% | 349 |
| May 31, 2022 | 16.32 | 16.32 | 16.23 | 16.23 | 16.23 | -0.31% | 1,800 |
| May 26, 2022 | 16.22 | 16.28 | 16.22 | 16.28 | 16.29 | -0.25% | 1,706 |