Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natl Security Gp (NQ: NSEC )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 14.75 14.75 14.75 14.75 441 +0.00(+0.00%)
May 30, 2017 14.75 14.75 14.75 14.75 318 -0.39(-2.58%)
May 26, 2017 15.00 15.14 15.00 15.14 1,481 +0.32(+2.16%)
May 25, 2017 14.95 15.59 14.75 14.82 1,489 +0.07(+0.47%)
May 23, 2017 14.75 14.75 14.75 10 -0.01(-0.07%)
May 22, 2017 14.76 14.76 14.76 14.76 104 -0.52(-3.40%)
May 17, 2017 15.28 15.28 15.28 64 -0.36(-2.30%)
May 15, 2017 15.64 15.64 15.64 97 +1.14(+7.86%)
May 12, 2017 16.25 16.25 14.50 14.50 10,850 -0.35(-2.36%)
May 11, 2017 14.85 14.85 14.85 14.85 1,622 +0.10(+0.68%)
May 10, 2017 14.95 14.95 14.75 14.75 977 +0.32(+2.22%)
May 08, 2017 14.43 14.43 14.43 94 -0.16(-1.10%)
May 05, 2017 14.68 14.68 14.59 14.59 757 -0.37(-2.48%)
May 04, 2017 14.40 14.96 14.40 14.96 3,650 +0.71(+4.99%)
May 03, 2017 14.90 14.90 14.25 14.25 14,519 -0.80(-5.32%)
May 02, 2017 14.89 15.05 14.89 15.05 3,339 +0.05(+0.33%)
May 01, 2017 15.07 15.40 14.86 15.00 10,431 -0.82(-5.18%)
Apr 27, 2017 15.82 15.82 15.82 0 -0.13(-0.82%)
Apr 25, 2017 15.95 15.95 15.95 46 +0.00(+0.00%)
Apr 24, 2017 16.50 16.50 15.95 15.95 4,182 -0.88(-5.23%)
Apr 13, 2017 16.83 16.83 16.83 0 +0.31(+1.88%)
Apr 11, 2017 16.52 16.52 16.52 0 -0.27(-1.61%)
Apr 10, 2017 17.05 17.05 16.50 16.79 6,259 +0.75(+4.68%)
Mar 30, 2017 16.04 16.04 16.04 25 +0.03(+0.19%)
Mar 27, 2017 16.01 16.01 16.01 0 +0.00(+0.00%)
Mar 24, 2017 16.40 16.56 16.01 16.01 1,751 -0.51(-3.12%)
Mar 23, 2017 16.53 16.53 16.50 16.52 1,476 +0.02(+0.15%)
Mar 22, 2017 16.50 16.50 16.50 16.50 123 +0.00(+0.00%)
Mar 21, 2017 16.52 16.55 16.50 16.50 1,962 -0.49(-2.89%)
Mar 17, 2017 16.99 16.99 16.99 41 +0.49(+2.98%)
Mar 16, 2017 16.52 16.52 16.50 16.50 1,914 -0.26(-1.55%)
Mar 15, 2017 16.76 16.76 16.76 16.76 382 +0.26(+1.58%)
Mar 13, 2017 16.50 16.50 16.50 0 -0.26(-1.58%)
Mar 09, 2017 16.76 16.76 16.76 168 -1.04(-5.82%)
Mar 02, 2017 17.80 17.80 17.80 5 +1.14(+6.84%)
Mar 01, 2017 16.66 16.66 16.66 16.66 303 -1.16(-6.51%)
Feb 27, 2017 17.82 17.82 17.82 94 +0.58(+3.36%)
Feb 24, 2017 16.60 17.24 16.60 17.24 5,335 +0.68(+4.13%)
Feb 22, 2017 16.56 16.56 16.56 101 +0.12(+0.71%)
Feb 21, 2017 16.44 16.44 16.44 16.44 1,014 -0.01(-0.06%)
Feb 17, 2017 16.45 16.45 16.45 0 +0.50(+3.13%)
Feb 09, 2017 15.95 15.95 15.95 27 -0.01(-0.06%)
Feb 08, 2017 15.92 15.96 15.92 15.96 1,284 -0.00(-0.01%)
Feb 07, 2017 15.96 15.96 15.96 15.96 187 +0.01(+0.06%)
Feb 06, 2017 15.20 16.00 15.20 15.95 2,136 +1.35(+9.25%)
Jan 31, 2017 14.60 14.60 14.60 23 -1.90(-11.52%)
Jan 30, 2017 16.50 16.50 16.50 16.50 719 -0.05(-0.28%)
Jan 27, 2017 16.50 16.55 16.50 16.55 1,674 +0.03(+0.16%)
Jan 26, 2017 16.83 16.83 16.52 16.52 4,923 -0.31(-1.84%)
Jan 24, 2017 16.83 16.83 16.83 7 -0.02(-0.12%)
Jan 19, 2017 16.85 16.85 16.85 0 -0.06(-0.35%)
Jan 17, 2017 16.91 16.91 16.91 0 +0.28(+1.70%)
Jan 13, 2017 16.63 16.63 16.63 0 -0.12(-0.73%)
Jan 12, 2017 16.50 16.75 16.50 16.75 5,157 +1.25(+8.06%)
Jan 11, 2017 15.75 15.75 15.31 15.50 3,717 -0.89(-5.45%)
Jan 09, 2017 16.39 16.39 16.39 2 +0.15(+0.91%)
Jan 06, 2017 16.95 16.99 16.25 16.25 806 -1.20(-6.91%)
Jan 05, 2017 17.45 17.45 17.45 17.45 748 +0.00(+0.00%)
Jan 04, 2017 17.50 17.50 17.45 17.45 4,503 -0.05(-0.29%)
Jan 03, 2017 17.53 17.53 17.50 17.50 400 -0.25(-1.40%)
Dec 28, 2016 17.75 17.75 17.75 0 +0.05(+0.28%)
Dec 19, 2016 17.70 17.70 17.70 3 -0.39(-2.17%)
Dec 15, 2016 18.09 18.09 18.09 3 +0.64(+3.68%)
Dec 14, 2016 17.45 17.45 17.45 17.45 107 +0.00(+0.00%)
Dec 13, 2016 17.45 17.45 17.45 17.45 122 -0.31(-1.75%)
Dec 09, 2016 17.76 17.76 17.76 7 -0.62(-3.37%)
Dec 08, 2016 18.00 18.38 18.00 18.38 286 +0.58(+3.29%)
Dec 07, 2016 17.32 17.80 17.32 17.80 421 +0.11(+0.64%)
Dec 05, 2016 17.68 17.68 17.68 79 +0.18(+1.03%)
Dec 01, 2016 17.50 17.50 17.50 29 -0.34(-1.91%)
Nov 21, 2016 17.84 17.84 17.84 232 +0.39(+2.23%)
Nov 14, 2016 17.45 17.45 17.45 0 +0.20(+1.16%)
Nov 10, 2016 17.25 17.25 17.25 1 -0.70(-3.90%)
Nov 09, 2016 17.04 17.95 17.04 17.95 209 +0.50(+2.87%)
Nov 08, 2016 17.95 17.95 17.45 17.45 2,605 -0.50(-2.79%)
Nov 07, 2016 17.95 17.95 17.95 17.95 289 -0.54(-2.92%)
Nov 02, 2016 18.49 18.49 18.49 33 +1.39(+8.13%)
Oct 31, 2016 17.10 17.10 17.10 0 +0.05(+0.30%)
Oct 28, 2016 17.10 17.10 17.05 17.05 400 -0.01(-0.06%)
Oct 27, 2016 17.06 17.06 17.06 17.06 171 +0.01(+0.06%)
Oct 25, 2016 17.05 17.05 17.05 0 -0.10(-0.59%)
Oct 24, 2016 17.10 17.15 17.10 17.15 1,055 +0.15(+0.89%)
Oct 20, 2016 17.00 17.00 17.00 17.00 40 +0.00(+0.00%)
Oct 19, 2016 17.00 17.00 17.00 17.00 668 +0.00(+0.00%)
Oct 18, 2016 17.00 17.00 17.00 17.00 765 -0.10(-0.58%)
Oct 17, 2016 17.10 17.10 17.10 17.10 293 -0.00(-0.03%)
Oct 14, 2016 17.11 17.11 17.11 17.11 101 -0.09(-0.55%)
Oct 13, 2016 17.20 17.30 17.20 17.20 1,446 -0.01(-0.06%)
Oct 12, 2016 17.49 18.98 17.11 17.21 1,877 +0.08(+0.47%)
Oct 11, 2016 17.24 17.24 17.00 17.13 2,908 -0.11(-0.64%)
Oct 10, 2016 17.69 17.96 17.24 17.24 1,525 -0.01(-0.06%)
Oct 07, 2016 17.25 17.25 17.25 17.25 400 +0.25(+1.47%)
Oct 06, 2016 17.02 17.93 17.00 17.00 19,055 -0.35(-2.02%)
Oct 05, 2016 17.40 17.40 17.35 17.35 368 -0.45(-2.53%)
Oct 04, 2016 17.80 17.80 17.80 17.80 509 -0.15(-0.84%)
Oct 03, 2016 17.80 17.95 17.80 17.95 613 +0.10(+0.56%)
Sep 30, 2016 18.00 18.00 17.80 17.85 808 -0.08(-0.45%)
Sep 29, 2016 17.93 17.93 17.93 17.93 425 -0.02(-0.11%)
Sep 28, 2016 17.95 17.95 17.90 17.95 1,134 +0.00(+0.00%)
Sep 27, 2016 17.90 19.54 17.90 17.95 2,514 +0.15(+0.84%)
Sep 26, 2016 17.92 18.00 17.80 17.80 2,661 -0.55(-3.00%)
Sep 22, 2016 18.51 18.35 18.35 18.35 1 -0.50(-2.65%)
Sep 21, 2016 18.85 18.85 18.85 18.85 653 -0.32(-1.67%)
Sep 20, 2016 19.17 19.17 19.17 19.17 263 -0.11(-0.60%)
Sep 19, 2016 19.10 19.10 19.10 19.29 1,008 -0.52(-2.60%)
Sep 16, 2016 19.85 19.85 19.80 19.80 777 -0.10(-0.50%)
Sep 14, 2016 19.99 19.90 19.90 19.90 300 -0.09(-0.45%)
Sep 13, 2016 19.99 19.99 19.99 19.99 659 +0.56(+2.88%)
Sep 12, 2016 19.80 19.90 19.04 19.43 1,485 -0.47(-2.36%)
Sep 09, 2016 19.54 19.90 19.54 19.90 2,128 +0.74(+3.86%)
Sep 07, 2016 19.16 19.16 19.16 19.16 144 -0.07(-0.36%)
Sep 06, 2016 19.74 19.75 19.23 19.23 765 -0.15(-0.79%)
Sep 02, 2016 19.38 19.38 19.38 19.38 500 -0.42(-2.10%)
Sep 01, 2016 19.90 19.90 19.40 19.80 3,821 +0.20(+1.02%)
Aug 31, 2016 19.93 19.99 19.60 19.60 968 -0.19(-0.96%)
Aug 30, 2016 19.79 19.83 19.50 19.79 2,588 +0.00(+0.00%)
Aug 26, 2016 19.75 19.79 19.79 19.79 700 -0.10(-0.50%)
Aug 24, 2016 19.89 19.89 19.89 19.89 34 +0.00(+0.00%)
Aug 23, 2016 19.89 19.89 19.89 19.89 291 -0.10(-0.50%)
Aug 22, 2016 19.89 19.99 19.89 19.99 494 +0.99(+5.21%)
Aug 19, 2016 19.00 19.00 19.00 19.00 237 -1.30(-6.40%)
Aug 18, 2016 19.38 20.30 19.38 20.30 377 +0.50(+2.52%)
Aug 16, 2016 20.19 19.80 19.80 19.80 75 -0.22(-1.08%)
Aug 15, 2016 20.40 20.40 20.00 20.02 1,167 +0.22(+1.09%)
Aug 11, 2016 19.80 19.80 19.80 19.80 700 -0.22(-1.10%)
Aug 10, 2016 19.92 20.84 19.92 20.02 1,848 -0.46(-2.25%)
Aug 09, 2016 20.00 20.50 19.80 20.48 11,450 +0.48(+2.40%)
Aug 08, 2016 19.90 20.00 19.90 20.00 5,951 +0.26(+1.32%)
Aug 04, 2016 19.60 19.74 19.74 19.74 1,500 +0.04(+0.20%)
Aug 03, 2016 19.50 19.88 19.50 19.70 1,886 +0.06(+0.31%)
Aug 02, 2016 19.67 20.00 19.64 19.64 8,936 +0.43(+2.24%)
Aug 01, 2016 19.35 19.43 19.21 19.21 1,065 -0.19(-0.98%)
Jul 28, 2016 19.24 19.40 19.40 19.40 27 +0.21(+1.11%)
Jul 27, 2016 19.10 19.19 19.10 19.19 1,026 +0.09(+0.45%)
Jul 25, 2016 19.37 19.10 19.10 19.10 10,300 +0.00(+0.00%)
Jul 22, 2016 19.10 19.10 19.10 19.10 100 -0.14(-0.73%)
Jul 21, 2016 19.10 19.24 19.10 19.24 2,853 +0.14(+0.73%)
Jul 19, 2016 19.10 19.10 19.10 19.10 2 -0.00(-0.02%)
Jul 18, 2016 19.45 19.45 19.10 19.10 731 +0.05(+0.29%)
Jul 15, 2016 19.12 19.32 19.05 19.05 3,099 +0.00(+0.00%)
Jul 14, 2016 20.00 20.00 19.05 19.05 4,776 +0.00(+0.01%)
Jul 13, 2016 19.05 19.05 19.05 19.05 138 +0.05(+0.26%)
Jul 12, 2016 19.00 19.00 19.00 19.00 10,912 +0.61(+3.31%)
Jul 08, 2016 19.00 18.39 18.39 18.39 21 -0.11(-0.58%)
Jul 06, 2016 18.50 18.50 18.50 18.50 10 +0.00(+0.00%)
Jul 01, 2016 18.49 18.50 18.50 18.50 600 +0.38(+2.10%)
Jun 30, 2016 17.95 18.43 17.95 18.12 2,247 +0.32(+1.80%)
Jun 27, 2016 17.90 17.80 17.80 17.80 1,100 -0.25(-1.39%)
Jun 24, 2016 18.05 18.05 18.05 18.05 149 +0.55(+3.14%)
Jun 23, 2016 18.05 18.18 17.50 17.50 1,316 -0.84(-4.58%)
Jun 22, 2016 18.35 18.35 18.34 18.34 324 -0.06(-0.32%)
Jun 21, 2016 18.39 18.40 18.39 18.40 225 +0.29(+1.59%)
Jun 20, 2016 17.44 18.11 17.44 18.11 23,301 +1.11(+6.54%)
Jun 17, 2016 16.40 17.00 16.17 17.00 1,794 +0.01(+0.06%)
Jun 15, 2016 16.57 16.99 16.99 16.99 79 -0.01(-0.06%)
Jun 13, 2016 16.09 17.00 17.00 17.00 46 -0.20(-1.16%)
Jun 10, 2016 17.20 17.20 17.20 17.20 100 -0.38(-2.16%)
Jun 09, 2016 17.89 17.49 17.33 17.58 3,216 +0.09(+0.51%)
Jun 08, 2016 17.22 17.60 17.20 17.49 16,492 +0.28(+1.63%)
Jun 07, 2016 17.21 17.21 17.21 17.21 195 +0.04(+0.23%)
Jun 06, 2016 17.35 17.35 17.17 17.17 483 -0.40(-2.28%)
Jun 03, 2016 17.25 17.90 17.25 17.57 979 +0.35(+2.03%)
Jun 02, 2016 17.22 17.22 17.22 17.22 1,056 +0.04(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.