Quantcast

National Security Group, Inc. Common Stock Historical Stock Prices

NSEC 
$12.9
*  
unch
unch
Get NSEC Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

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 12.98 N/A N/A 12.90 0
12/13/2018 12.9 12.9 12.9 12.9 00
12/12/2018 12.9 12.9 12.9 12.9 00
12/11/2018 12.9 12.9 12.9 12.9 00
12/10/2018 12.9 12.9 12.9 12.9 00
12/07/2018 12.9 12.9 12.9 12.9 00
12/06/2018 12.9 12.9 12.9 12.9 00
12/04/2018 12.75 12.9 12.75 12.9 454
12/03/2018 12.79 12.79 12.68 12.68 646
11/30/2018 12.91 12.91 12.65 12.65 819
11/29/2018 12.71 12.71 12.71 12.71 00
11/28/2018 14.7 14.7 12.71 12.71 2,881
11/27/2018 12.5 12.5 12.5 12.5 00
11/26/2018 12.5 12.5 12.5 12.5 00
11/23/2018 12.5 12.5 12.5 12.5 00
11/21/2018 12.5 12.5 12.5 12.5 00
11/20/2018 12.51 12.51 12.5 12.5 481
11/19/2018 12.5 12.5 12.5 12.5 00
11/16/2018 12.5 12.5 12.5 12.5 509
11/15/2018 12.5 12.5 12.5 12.5 00
11/14/2018 12.5 12.5 12.5 12.5 460
11/13/2018 12.68 12.68 12.68 12.68 00
11/12/2018 12.68 12.68 12.68 12.68 00
11/09/2018 12.68 12.68 12.68 12.68 00
11/08/2018 12.5 12.77 12.5 12.68 2,435
11/07/2018 13.5 13.5 13.5 13.5 00
11/06/2018 13.72 13.7775 12.6 13.5 8,079
11/05/2018 13.45 13.45 12.08 12.5 3,284
11/02/2018 13.45 13.45 13.45 13.45 348
11/01/2018 14 14 14 14 00
10/31/2018 14 14 14 14 00
10/30/2018 14 14 14 14 00
10/29/2018 14 14 14 14 00
10/26/2018 13.95 14 13.95 14 300
10/25/2018 14.55 14.55 14.55 14.55 00
10/24/2018 14.55 14.55 14.55 14.55 00
10/23/2018 14.55 14.55 14.55 14.55 3,021
10/22/2018 14.5 14.5 14.5 14.5 00
10/19/2018 14.5 14.5 14.5 14.5 3,009
10/18/2018 14.7 14.7 14.7 14.7 00
10/17/2018 14.7 14.7 14.7 14.7 00
10/16/2018 14.7 14.7 14.7 14.7 268
10/15/2018 14.5001 14.5001 14.5001 14.5001 00
10/12/2018 14.5 14.5001 14.5 14.5001 1,180
10/11/2018 14.75 14.75 14.5 14.5765 1,860
10/10/2018 14.51 14.5671 14.5 14.5671 4,591
10/09/2018 14.75 14.7501 14.75 14.7501 767
10/08/2018 14.8 14.8 14.75 14.75 489
10/05/2018 14.75 14.75 14.75 14.75 00
10/04/2018 14.75 14.75 14.75 14.75 219
10/03/2018 14.75 14.75 14.75 14.75 00
10/02/2018 14.75 14.75 14.75 14.75 252
10/01/2018 14.51 14.5729 14.5 14.5 2,988
09/28/2018 14.56 14.56 14.56 14.56 224
09/27/2018 14.75 14.75 14.75 14.75 00
09/26/2018 14.75 14.75 14.75 14.75 111
09/25/2018 14.67 14.67 14.51 14.51 1,215
09/24/2018 14.51 14.8001 14.51 14.8001 376
09/21/2018 14.5 15.22 14.5 14.68 5,953
09/20/2018 14.5 14.61 14.5 14.5 1,396
09/19/2018 14.477 14.764 13.7137 14.764 2,180
09/18/2018 15.0814 15.0814 13.83 13.99 5,007
09/17/2018 15.23 15.25 14.68 14.68 2,091
09/14/2018 15.496 15.5 15.23 15.23 505
09/13/2018 15.5 15.5 15.5 15.5 00
*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?

Smart Portfolio