National Security Historical Data - NSEC

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
National Security Group Inc NSEC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.60 -3.85% 15.00 15.30 15.00 15.00 15.60 15:59:40
more quote information »

NSEC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.7116.0311.7114.323,2123.2928.1%
1 Month12.3916.0311.7113.742,0912.6121.07%
3 Months10.7016.0310.0113.171,5374.3040.19%
6 Months11.8016.0310.0112.849363.2027.12%
1 Year12.8516.0310.0112.489382.1516.73%
3 Years17.4518.1710.0114.742,247-2.45-14.04%
5 Years14.2520.8410.0115.202,1400.755.26%

NSEC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 15.00 -0.60 -3.85% 15.00 15.30 15.00 3,870
Dec 12 2019 15.60 -0.43 -2.68% 15.25 15.61 15.25 1,579
Dec 11 2019 16.03 0.53 3.42% 16.03 16.03 16.03 111
Dec 10 2019 15.50 1.87 13.72% 14.03 15.50 14.01 2,902
Dec 09 2019 13.63 0.83 6.48% 11.71 13.63 11.71 8,255
Dec 06 2019 12.80 0.00 0.0% 12.80 12.80 12.80 0
Dec 05 2019 12.80 0.00 0.0% 12.80 12.80 12.80 566
Dec 04 2019 12.80 0.32 2.56% 13.30 13.30 12.80 397
Dec 03 2019 12.48 -0.86 -6.45% 12.48 12.48 12.48 286
Dec 02 2019 13.34 -0.16 -1.19% 13.44 14.00 13.34 12,952
Nov 29 2019 13.50 0.11 0.82% 13.50 13.50 13.50 1,215
Nov 27 2019 13.39 -0.01 -0.07% 13.39 13.39 13.39 19
Nov 26 2019 13.40 1.40 11.67% 13.39 13.40 13.39 375
Nov 25 2019 12.00 -1.00 -7.69% 13.00 13.00 12.00 101
Nov 22 2019 13.00 0.61 4.92% 13.00 13.00 12.99 485
Nov 21 2019 12.39 0.00 0.0% 12.39 12.39 12.39 0
Nov 20 2019 12.39 0.00 0.0% 12.39 12.39 12.39 0
Nov 19 2019 12.39 0.00 0.0% 12.39 12.39 12.39 0
Nov 18 2019 12.39 0.00 0.0% 12.39 12.39 12.39 24
Nov 15 2019 12.39 0.00 0.0% 12.39 12.39 12.39 0
See More Historical Prices »
Your Recent History
NASDAQ
NSEC
National S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191215 06:35:13