National Security Group, Inc. Historical Stock Prices

NSEC 
$14.65
*  
unch
unch
Get NSEC Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading NSEC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NSEC After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.57 N/A N/A  14.65 0
05/04/2015 15.08 15.1 14.5 14.65 1,064
05/01/2015 14.6 15.62 13.621 14.25 6,888
04/30/2015 16.05 16.1 13.98 14.3163 9,563
04/29/2015 15.774 15.78 15.31 15.31 2,405
04/28/2015 15.78 15.78 15.78 15.78 202
04/27/2015 16.12 16.12 16.12 16.12 00
04/24/2015 15.84 16.12 15.84 16.12 715
04/23/2015 15.85 16.2842 15.84 16.2842 1,629
04/22/2015 15.93 15.93 15.93 15.93 235
04/21/2015 15.77 16.07 15.77 16.07 210
04/20/2015 15.72 16.3 15.7 15.93 8,685
04/17/2015 15.68 15.68 15.6 15.601 1,777
04/16/2015 16.24 16.24 16.05 16.05 1,823
04/15/2015 15.55 16.26 15.55 16.25 1,929
04/14/2015 15.06 16.21 15.05 15.728 8,641
04/13/2015 16.79 16.79 16 16.19 12,301
04/10/2015 15.99 16.9699 15.75 16.5 13,797
04/09/2015 14.14 16.43 14.14 15.45 32,646
04/08/2015 14.02 14.02 14.01 14.01 557
04/07/2015 14.1 14.15 14.01 14.15 1,651
04/06/2015 14.12 14.3 14.03 14.03 9,160
04/02/2015 14.1 14.1 14.1 14.1 159
04/01/2015 14.1 14.1189 14.01 14.06 1,668
03/31/2015 14.1018 14.1018 14.1 14.1 1,618
03/30/2015 14.21 14.33 14.21 14.33 298
03/27/2015 14.01 14.38 14.01 14.38 238
03/26/2015 14.2499 14.2499 14.0001 14.0001 520
03/25/2015 14.0001 14.0001 14.0001 14.0001 501
03/24/2015 13.995 14 13.95 13.95 1,417
03/23/2015 14.149 14.1492 13.9999 14 1,665
03/20/2015 14.22 14.22 14.149 14.149 1,232
03/19/2015 14.24 14.24 14.24 14.24 00
03/18/2015 14.37 14.37 14.24 14.24 334
03/17/2015 14.4 14.4 14.4 14.4 121
03/16/2015 14 14.3999 14 14.3999 1,667
03/13/2015 14.42 14.42 14.42 14.42 00
03/12/2015 14.42 14.42 14.42 14.42 370
03/11/2015 14.86 14.86 14.4 14.47 1,114
03/10/2015 14.25 14.28 14.21 14.21 1,325
03/09/2015 14.15 15.25 14.15 14.31 17,000
03/06/2015 14 14.14 14 14.14 1,499
03/05/2015 13.66 13.66 13.66 13.66 126
03/04/2015 13.5501 13.6 13.5501 13.6 664
03/03/2015 13.57 13.81 13.501 13.8005 1,644
03/02/2015 13.7 13.7 13.7 13.7 531
02/27/2015 13.26 14.92 13.26 13.8418 25,128
02/26/2015 12.96 12.96 12.96 12.96 00
02/25/2015 12.96 12.96 12.96 12.96 00
02/24/2015 13.02 13.02 12.96 12.96 2,683
02/23/2015 13.03 13.03 13.03 13.03 388
02/20/2015 13.5 13.5 13.0999 13.11 1,337
02/19/2015 13.1 13.1 13.1 13.1 223
02/18/2015 13.26 13.26 13.03 13.1535 1,893
02/17/2015 13.2 13.2 13.2 13.2 00
02/13/2015 13.2 13.2 13.2 13.2 901
02/12/2015 13.25 13.53 13.2 13.4 5,359
02/11/2015 13.9999 13.9999 13.9999 13.9999 00
02/10/2015 13.9999 13.9999 13.9999 13.9999 00
02/09/2015 13.9999 13.9999 13.9999 13.9999 00
02/06/2015 13.5001 13.9999 13.5001 13.9999 1,355
02/05/2015 13.36 13.36 13.36 13.36 00
02/04/2015 13.36 13.36 13.36 13.36 310
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?