National Security Group, Inc. Historical Stock Prices

NSEC 
$11.5
*  
0.3498
3.14%
Get NSEC Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading NSEC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  11.67  11.50  11.50  11.50 210
08/29/2014 11.5 11.5 11.5 11.5 210
08/28/2014 11.6894 11.6894 11.15 11.1502 2,722
08/27/2014 11.1101 11.1101 11.11 11.11 600
08/26/2014 11.68 11.68 11.68 11.68 374
08/25/2014 11 11.69 10.9999 11.6899 2,360
08/22/2014 11 11 10.6 11 3,998
08/21/2014 10.76 10.8 10.55 10.8 3,180
08/20/2014 10.8799 10.88 10.8488 10.87 6,656
08/19/2014 11.73 11.73 10.96 10.9999 2,527
08/18/2014 11.6 11.7299 11.55 11.6 842
08/15/2014 11.6 11.7 11.6 11.7 1,480
08/14/2014 11 11.5 10.5001 11.5 3,270
08/13/2014 11.95 11.95 11.17 11.17 1,193
08/12/2014 11.2824 11.9492 11.2824 11.34 4,192
08/11/2014 11.96 11.96 9.66 10.53 20,213
08/08/2014 12.09 12.09 11.91 11.9101 870
08/07/2014 12.1 12.1 12.081 12.081 2,158
08/06/2014 12.22 12.22 12.22 12.22 100
08/05/2014 12.1 12.1 11.98 12 888
08/04/2014 11.9273 12 11.9273 12 625
08/01/2014 11.9101 11.9101 11.9101 11.9101 150
07/31/2014 11.943 12.17 11.9101 11.9101 3,381
07/30/2014 12.24 12.24 12.24 12.24 160
07/29/2014 12.24 12.24 12.24 12.24 285
07/28/2014 11.95 12.23 11.93 12.09 2,672
07/25/2014 12.22 12.22 11.95 11.95 220
07/24/2014 12.1 12.1 12.1 12.1 00
07/23/2014 12.1 12.1 12.097 12.1 786
07/22/2014 12.25 12.25 12.05 12.1725 5,100
07/21/2014 12.14 12.2 12 12 1,210
07/18/2014 12.42 12.42 12.03 12.21 400
07/17/2014 12.02 12.69 12.002 12.28 3,216
07/16/2014 12.1 12.11 12.02 12.02 1,266
07/15/2014 12.06 12.7499 12.06 12.11 2,652
07/14/2014 12.53 12.53 12.53 12.53 200
07/11/2014 12.0501 12.0501 12.0501 12.0501 249
07/10/2014 12.72 12.72 12.39 12.39 487
07/09/2014 12.1 12.1 12.1 12.1 00
07/08/2014 12 12.1 12 12.1 1,292
07/07/2014 12.69 12.69 12 12.001 1,946
07/03/2014 12.1 12.1 12.1 12.1 00
07/02/2014 12.05 12.21 12.05 12.1 2,665
07/01/2014 12.0001 12.18 12 12.18 3,354
06/30/2014 12.6 12.75 12.55 12.5501 2,460
06/27/2014 12.578 12.578 12.299 12.299 906
06/26/2014 12.39 12.594 12.39 12.57 1,455
06/25/2014 12.47 12.611 12.47 12.4705 6,257
06/24/2014 12.45 12.749 12.11 12.47 6,198
06/23/2014 11.72 11.72 11.72 11.72 00
06/20/2014 11.7301 11.86 11.72 11.72 2,766
06/19/2014 12.27 12.27 12.2698 12.2698 365
06/18/2014 12.2799 12.2799 12.2799 12.2799 129
06/17/2014 12.279 12.279 12.279 12.279 1,157
06/16/2014 11.75 12.28 11.7205 12.28 3,378
06/13/2014 11.7192 11.813 11.7192 11.75 515
06/12/2014 10.7 11.6 10.6 11.235 5,535
06/11/2014 10.48 10.58 10.4799 10.55 8,483
06/10/2014 10.48 10.5 10.321 10.321 2,650
06/09/2014 10.3 10.31 10.2582 10.2599 2,150
06/06/2014 10.18 10.39 10.15 10.17 5,132
06/05/2014 10.05 10.5 9.97 10.4999 3,646
06/04/2014 10.4 10.4 10.4 10.4 00
06/03/2014 10.4 10.4 10.4 10.4 00
06/02/2014 10.44 10.44 10.4 10.4 998
05/30/2014 10.1 10.1 10.1 10.1 00
05/29/2014 10.1 10.1 10.1 10.1 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?