National Security Group, Inc. Historical Stock Prices

NSEC 
$14
*  
0.11
0.79%
Get NSEC Alerts
*Delayed - data as of Nov. 21, 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 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  14  14  14  14 257
11/21/2014 14 14 14 14 257
11/20/2014 14.75 14.75 13.08 13.89 5,326
11/19/2014 14.78 14.78 14.78 14.78 100
11/18/2014 14.99 14.99 14.99 14.99 00
11/17/2014 15.15 15.24 14.99 14.99 989
11/14/2014 15.03 15.25 14.6 15.25 3,716
11/13/2014 14.8 15.22 14.6 15 4,219
11/12/2014 14.7 15 14.6705 14.72 3,131
11/11/2014 14.97 15.85 14.6001 14.65 4,893
11/10/2014 14.15 14.75 14.15 14.51 1,479
11/07/2014 14 14 14 14 00
11/06/2014 13.57 14 13.55 14 5,113
11/05/2014 13.6 13.6 13.6 13.6 165
11/04/2014 13.35 13.6 13.2801 13.31 2,231
11/03/2014 13.35 13.35 13.16 13.35 3,145
10/31/2014 13.57 13.61 13 13.35 4,550
10/30/2014 14.2 14.2 13 13.61 3,203
10/29/2014 14 14 14 14 00
10/28/2014 14 14 14 14 1,800
10/27/2014 14.13 14.13 13.2 13.9999 670
10/24/2014 14 14.02 14 14 3,891
10/23/2014 14.18 14.18 13 13.871 1,415
10/22/2014 14.02 14.249 13.8459 14.1799 3,518
10/21/2014 13.9 14 13.9 13.99 3,432
10/20/2014 13.2 14.1499 13.2 14.01 2,794
10/17/2014 13 13 13 13 225
10/16/2014 13 13.114 13 13.114 837
10/15/2014 13.05 13.15 13 13.15 3,512
10/14/2014 14.03 14.15 12.9 12.9 19,022
10/13/2014 13.98 14.2 13.94 13.98 3,636
10/10/2014 13.2 14 13.2 13.65 2,591
10/09/2014 13.02 13.02 13 13 4,050
10/08/2014 12.67 12.7 12.67 12.68 550
10/07/2014 12.65 12.65 12.65 12.65 00
10/06/2014 12.65 12.65 12.65 12.65 292
10/03/2014 12.55 12.55 12.55 12.55 350
10/02/2014 12.5 12.5 12.5 12.5 00
10/01/2014 12.4 12.5 12.4 12.5 731
09/30/2014 12.34 12.5 12.34 12.5 486
09/29/2014 11.023 12 11.022 11.96 1,831
09/26/2014 12 12 12 12 3,575
09/25/2014 12.08 12.08 12.08 12.08 2,114
09/24/2014 12.23 12.23 12.08 12.08 2,201
09/23/2014 12.37 12.37 12.235 12.235 707
09/22/2014 12.48 12.48 12.47 12.47 1,460
09/19/2014 12.91 12.94 12.48 12.48 7,936
09/18/2014 12.99 13 12.5 13 3,963
09/17/2014 12.63 13 12.63 13 1,425
09/16/2014 12.25 13 12.25 13 3,245
09/15/2014 12.78 13 12.77 12.95 5,066
09/12/2014 12.92 13 12.65 12.73 4,428
09/11/2014 12.15 12.99 12.15 12.99 988
09/10/2014 11.5 13 11.5 13 3,618
09/09/2014 11.51 12.25 11.51 12.01 1,954
09/08/2014 12.1 12.1 12 12.1 7,317
09/05/2014 11.822 12.07 11.77 11.86 5,196
09/04/2014 11.66 11.72 11.66 11.72 1,589
09/03/2014 11.65 11.8 11.65 11.8 2,922
09/02/2014 11.624 11.75 11.25 11.7 6,012
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
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?