Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natl Security Gp (NQ: NSEC )

N/A 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 (%)
Jan 31, 2012 9.100 9.990 9.100 9.990 6,200 +0.69(+7.42%)
Jan 30, 2012 9.900 9.920 8.830 9.300 4,800 -0.81(-8.01%)
Jan 27, 2012 10.24 10.24 10.05 10.11 1,443 +1.11(+12.33%)
Jan 26, 2012 8.370 9.000 8.060 9.000 4,121 +0.67(+8.04%)
Jan 25, 2012 8.330 8.330 8.330 8.330 100 -0.42(-4.80%)
Jan 24, 2012 9.020 9.020 8.750 8.750 1,000 -0.31(-3.42%)
Jan 18, 2012 9.000 9.060 9.060 9.060 200 +0.14(+1.57%)
Jan 17, 2012 9.140 9.140 8.800 8.920 1,100 -0.12(-1.33%)
Jan 13, 2012 8.210 9.040 8.210 9.040 1,472 +0.28(+3.20%)
Jan 11, 2012 8.520 8.760 8.760 8.760 2,000 +0.56(+6.83%)
Jan 10, 2012 8.490 8.650 8.200 8.200 900 -0.24(-2.84%)
Jan 09, 2012 8.340 8.790 8.230 8.440 3,882 -0.38(-4.31%)
Jan 06, 2012 8.790 8.890 8.650 8.820 7,200 +0.01(+0.11%)
Jan 05, 2012 8.000 9.340 8.000 8.810 5,435 +0.83(+10.40%)
Jan 04, 2012 8.050 8.190 7.790 7.980 1,400 -0.77(-8.80%)
Dec 30, 2011 8.040 8.750 8.040 8.750 1,400 +0.12(+1.39%)
Dec 28, 2011 8.630 8.630 8.630 8.630 0 -0.36(-4.00%)
Dec 27, 2011 8.200 8.990 8.200 8.990 4,055 +0.99(+12.38%)
Dec 23, 2011 7.900 8.010 7.770 8.000 10,903 -0.65(-7.51%)
Dec 21, 2011 8.690 8.690 8.050 8.650 8,240 -0.40(-4.42%)
Dec 20, 2011 8.510 9.050 8.400 9.050 12,948 +0.65(+7.74%)
Dec 19, 2011 8.750 8.800 8.320 8.400 2,429 -0.36(-4.11%)
Dec 16, 2011 9.000 9.000 7.790 8.760 6,221 -0.68(-7.20%)
Dec 15, 2011 8.650 9.440 8.490 9.440 1,501 +1.02(+12.11%)
Dec 14, 2011 8.790 8.790 8.340 8.420 1,100 -0.14(-1.64%)
Dec 13, 2011 8.820 8.820 8.460 8.560 2,885 -0.45(-4.99%)
Dec 12, 2011 8.740 9.510 8.200 9.010 4,110 +0.23(+2.62%)
Dec 09, 2011 8.080 9.050 7.990 8.780 8,560 +0.82(+10.30%)
Dec 08, 2011 7.820 7.960 7.770 7.960 1,667 -0.22(-2.69%)
Dec 06, 2011 8.810 8.180 8.180 8.180 10,100 -0.67(-7.57%)
Dec 02, 2011 9.600 8.850 8.850 8.850 700 -0.82(-8.48%)
Nov 30, 2011 10.00 9.670 9.670 9.670 1,000 +0.17(+1.79%)
Nov 29, 2011 9.500 9.500 9.500 9.500 500 +0.18(+1.93%)
Nov 28, 2011 9.760 9.760 9.040 9.320 4,100 +0.10(+1.08%)
Nov 25, 2011 8.810 9.220 8.810 9.220 400 +0.22(+2.44%)
Nov 23, 2011 7.970 9.000 7.970 9.000 3,905 +1.24(+15.98%)
Nov 22, 2011 7.680 7.760 7.680 7.760 1,000 -0.03(-0.39%)
Nov 21, 2011 7.970 8.190 7.790 7.790 600 -0.01(-0.13%)
Nov 18, 2011 7.970 8.390 7.800 7.800 8,000 -0.09(-1.14%)
Nov 17, 2011 8.400 9.520 7.810 7.890 21,766 -0.55(-6.52%)
Nov 16, 2011 7.810 8.680 7.790 8.440 5,929 +0.49(+6.15%)
Nov 15, 2011 7.660 8.100 7.660 7.951 5,800 -0.10(-1.23%)
Nov 14, 2011 8.230 8.230 8.050 8.050 1,200 +0.35(+4.55%)
Nov 11, 2011 8.100 8.100 7.650 7.700 5,100 -0.33(-4.16%)
Nov 10, 2011 8.470 8.700 7.960 8.034 1,630 -0.37(-4.36%)
Nov 09, 2011 9.550 9.550 8.220 8.400 9,296 -1.15(-12.04%)
Nov 08, 2011 10.16 10.16 9.550 9.550 3,410 -0.91(-8.70%)
Nov 07, 2011 9.100 10.46 9.100 10.46 4,500 +0.38(+3.77%)
Nov 04, 2011 10.08 10.08 10.08 10.08 400 -0.21(-2.04%)
Nov 03, 2011 10.51 10.80 10.28 10.29 2,600 -0.87(-7.80%)
Nov 02, 2011 10.18 11.16 10.18 11.16 750 +0.64(+6.08%)
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.