National Security Group, Inc. Historical Stock Prices

NSEC 
$11.96
*  
0.04
0.33%
Get NSEC Alerts
*Delayed - data as of Sep. 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: 1 Year, From 29-SEP-2013 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  11.50  12  11.022  11.96 1,831
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
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
05/28/2014 10.1 10.1 10.1 10.1 00
05/27/2014 10.1 10.1 10.1 10.1 00
05/23/2014 10.1 10.1 10.1 10.1 00
05/22/2014 10.1 10.1 10.1 10.1 732
05/21/2014 10.16 10.16 10.16 10.16 00
05/20/2014 10.12 10.29 10.11 10.16 4,560
05/19/2014 10.26 10.37 10.01 10.26 3,747
05/16/2014 10.25 10.25 10.25 10.25 200
05/15/2014 10.07 10.07 10.07 10.07 200
05/14/2014 10 10.06 10 10.06 4,611
05/13/2014 10.06 10.06 10.06 10.06 200
05/12/2014 10.165 10.165 10.165 10.165 00
05/09/2014 10.165 10.165 10.165 10.165 439
05/08/2014 10.12 10.12 10.12 10.12 00
05/07/2014 10.05 10.12 10.01 10.12 1,955
05/06/2014 10.01 10.01 10.01 10.01 00
05/05/2014 10.04 10.23 10.01 10.01 2,694
05/02/2014 9.99 9.99 9.99 9.99 121
05/01/2014 10.07 10.07 10.07 10.07 00
04/30/2014 10.07 10.07 10.07 10.07 00
04/29/2014 9.771 10.17 9.771 10.07 5,640
04/28/2014 10.1 10.75 10.1 10.72 6,044
04/25/2014 10.12 10.12 10.07 10.07 300
04/24/2014 10.25 10.25 10.25 10.25 00
04/23/2014 10.25 10.25 10.25 10.25 162
04/22/2014 10.35 10.35 10.35 10.35 00
04/21/2014 10.35 10.35 10.35 10.35 00
04/17/2014 10.25 10.35 10.11 10.35 3,006
04/16/2014 10.3 10.4 10 10.27 4,264
04/15/2014 10.15 10.22 9.9 10.12 5,693
04/14/2014 10.15 10.7 9.82 10.25 5,067
04/11/2014 9.89 10.196 9.85 10.18 5,797
04/10/2014 9.75 9.77 9.7 9.77 1,008
04/09/2014 9.9799 9.9799 9.9799 9.9799 00
04/08/2014 9.9799 9.9799 9.9799 9.9799 1,006
04/07/2014 9.9999 9.9999 9.9999 9.9999 504
04/04/2014 10 10 10 10 00
04/03/2014 10 10 10 10 00
04/02/2014 9.9999 10 9.97 10 2,484
04/01/2014 10 10 9.7 9.7001 1,938
03/31/2014 10.04 10.04 10.03 10.03 394
03/28/2014 10.61 10.61 9.8899 10 19,443
03/27/2014 10.65 10.65 10.65 10.65 00
03/26/2014 10.65 10.65 10.65 10.65 00
03/25/2014 10.65 10.65 10.65 10.65 00
03/24/2014 10.65 10.65 10.65 10.65 00
03/21/2014 10.65 10.65 10.65 10.65 188
03/20/2014 9.61 9.61 9.5001 9.5001 437
03/19/2014 10.25 10.2501 9.67 9.67 7,204
03/18/2014 10.49 10.49 10.25 10.25 7,750
03/17/2014 10.5 10.5 10.47 10.47 778
03/14/2014 10.4994 10.4994 10.4994 10.4994 1,018
03/13/2014 10.499 10.5 10.38 10.49 1,914
03/12/2014 10.497 10.497 10.497 10.497 210
03/11/2014 10.052 10.2499 10.052 10.2499 1,732
03/10/2014 9.99 10.7499 9.99 10.05 18,389
03/07/2014 10.02 10.02 9.25 9.9996 1,857
03/06/2014 9.35 10.2799 9.35 10.05 2,704
03/05/2014 9.15 9.16 9.15 9.16 200
03/04/2014 9.11 9.11 9.11 9.11 102
03/03/2014 9.05 9.06 9.05 9.05 1,304
02/28/2014 8.95 8.95 8.95 8.95 00
02/27/2014 9.36 9.8 8.9 8.95 3,487
02/26/2014 8.7 8.7 8.7 8.7 00
02/25/2014 8.7 8.7 8.7 8.7 00
02/24/2014 8.69 8.7 8.69 8.7 745
02/21/2014 8.4999 8.58 8.4999 8.58 1,959
02/20/2014 8.9399 8.94 8.22 8.9399 1,367
02/19/2014 8.19 8.6 8.19 8.6 4,891
02/18/2014 7.92 8.185 7.92 7.95 902
02/14/2014 8.96 8.96 8.96 8.96 00
02/13/2014 8.82 8.96 8.48 8.96 3,047
02/12/2014 8.84 8.84 8.84 8.84 00
02/11/2014 8.9785 8.9785 8.84 8.84 1,044
02/10/2014 8.84 8.84 8.84 8.84 00
02/07/2014 8.82 8.9 8.82 8.84 3,300
02/06/2014 8.82 8.829 8.82 8.829 2,400
02/05/2014 9.12 9.6757 9.12 9.25 1,949
02/04/2014 9.11 9.216 8.99 9.03 1,354
02/03/2014 8.9 9.218 8.82 9.06 7,353
01/31/2014 9.03 9.1 8.93 9.05 2,430
01/30/2014 9.0501 9.0501 9.0501 9.0501 00
01/29/2014 9.0501 9.0501 9.0501 9.0501 300
01/28/2014 9.73 9.73 8.85 8.85 4,169
01/27/2014 10.06 10.06 9.7 9.72 3,505
01/24/2014 9.7 10 9.7 10 1,235
01/23/2014 9.75 9.75 9.75 9.75 00
01/22/2014 9.75 9.75 9.75 9.75 355
01/21/2014 9.7965 9.91 9.7965 9.86 1,011
01/17/2014 9.62 9.62 9.62 9.62 00
01/16/2014 9.88 9.88 9.6001 9.62 8,234
01/15/2014 9.85 9.91 9.85 9.91 819
01/14/2014 10 10.4999 10 10.4999 566
01/13/2014 10 10 10 10 550
01/10/2014 10.04 10.04 10.04 10.04 00
01/09/2014 9.89 10.05 9.89 10.04 948
01/08/2014 9.96 10.15 9.96 10.08 761
01/07/2014 9.92 10.472 9.92 10.11 7,714
01/06/2014 10.18 10.43 9.94 9.94 3,136
01/03/2014 9.95 9.95 9.95 9.95 135
01/02/2014 9.99 9.99 9.93 9.93 2,416
12/31/2013 10 10 9.79 9.95 2,219
12/30/2013 9.6001 9.93 9.6001 9.93 2,718
12/27/2013 9.77 9.82 9.75 9.75 930
12/26/2013 9.9 9.99 9.51 9.95 2,002
12/24/2013 9.75 9.9977 9.32 9.9977 2,201
12/23/2013 9.34 9.93 9.34 9.93 1,995
12/20/2013 9.65 9.65 9.5 9.5 563
12/19/2013 9.56 9.68 9.56 9.68 210
12/18/2013 9.48 9.68 9.48 9.68 500
12/17/2013 9.39 9.68 9.3 9.68 1,225
12/16/2013 9.2 9.8 9.2 9.35 3,331
12/13/2013 9.49 9.55 8.9 9.21 25,463
12/12/2013 10 10 9.85 9.86 610
12/11/2013 9.58 10 9.51 9.9999 1,288
12/10/2013 9.72 10.31 9.46 10.26 6,448
12/09/2013 9.83 10.5 9.45 10.085 6,030
12/06/2013 9.72 9.97 9.37 9.97 8,275
12/05/2013 9.3 10.28 9 9.73 39,040
12/04/2013 9.29 9.4 9.01 9.31 4,943
12/03/2013 9.2 9.37 8.8 9.23 28,586
12/02/2013 8 9.4 8 9.29 37,387
11/29/2013 8 9 7.93 8 4,301
11/27/2013 7.7 7.9999 7.6 7.95 2,499
11/26/2013 7.65 7.93 7.61 7.75 28,006
11/25/2013 7.78 7.88 7.42 7.6 33,343
11/22/2013 7.73 7.98 7.28 7.94 27,356
11/21/2013 7.8 8.35 7.41 7.9 11,967
11/20/2013 7.76 7.8 7.25 7.25 3,759
11/19/2013 7.8 7.8 7.8 7.8 1,300
11/18/2013 7.52 7.52 7.52 7.52 400
11/15/2013 7.3 7.45 7.14 7.4499 3,100
11/14/2013 7.05 7.3 7.05 7.3 600
11/13/2013 7.22 7.26 7.15 7.15 1,901
11/12/2013 6.87 7.289 6.75 7.02 4,901
11/11/2013 6.88 6.88 6.474 6.474 200
11/08/2013 6.6 6.87 6.58 6.8 1,200
11/07/2013 6.4536 6.4536 6.4536 6.4536 500
11/06/2013 6.9 6.9 6.9 6.9 00
11/05/2013 6.57 7.24 6.57 6.9 3,911
11/04/2013 6.53 6.57 6.44 6.57 700
11/01/2013 6.48 6.73 6.48 6.51 1,234
10/31/2013 6.67 6.67 6.45 6.45 4,333
10/30/2013 6.64 6.7 6.49 6.62 4,898
10/29/2013 6.62 6.67 6.45 6.55 2,800
10/28/2013 6.57 6.57 6.3632 6.3632 4,600
10/25/2013 6.28 6.28 6.28 6.28 100
10/24/2013 6.26 6.3 6.26 6.3 535
10/23/2013 6.28 6.35 6.26 6.26 5,752
10/22/2013 6.3 6.3 6.3 6.3 100
10/21/2013 6.08 6.08 6.08 6.08 00
10/18/2013 6.08 6.08 6.08 6.08 00
10/17/2013 6.08 6.08 6.08 6.08 200
10/16/2013 6.47 6.53 6.46 6.48 500
10/15/2013 6.56 6.56 6.47 6.47 400
10/14/2013 6.57 6.57 6.57 6.57 00
10/11/2013 6.57 6.57 6.57 6.57 300
10/10/2013 6.46 6.47 6.44 6.47 1,000
10/09/2013 6.5 6.65 6.46 6.54 800
10/08/2013 6.44 6.66 6.44 6.56 1,000
10/07/2013 6.43 6.55 6.43 6.55 400
10/04/2013 6.61 6.62 6.47 6.47 1,220
10/03/2013 6.46 6.46 6.46 6.46 100
10/02/2013 6.44 6.44 6.31 6.44 6,329
10/01/2013 6.42 6.42 6.25 6.25 760
09/30/2013 6.45 6.75 6.43 6.43 9,245
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?