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 29, 2009 8.460 9.050 7.810 7.920 3,491 -0.55(-6.49%)
May 28, 2009 8.270 9.330 8.270 8.470 1,621 +0.63(+8.04%)
May 22, 2009 7.840 7.840 7.840 7.840 0 -1.29(-14.13%)
May 21, 2009 6.800 9.450 6.800 9.130 6,420 +2.37(+35.06%)
May 20, 2009 7.050 7.050 6.760 6.760 2,400 -1.33(-16.44%)
May 15, 2009 8.090 8.090 8.090 8.090 0 -0.09(-1.10%)
May 13, 2009 7.500 8.180 8.180 8.180 2,700 -0.79(-8.81%)
May 12, 2009 8.710 9.470 7.860 8.970 2,537 +0.37(+4.30%)
May 07, 2009 8.600 8.600 8.600 8.600 200 -0.37(-4.12%)
May 06, 2009 9.010 9.435 8.020 8.970 4,854 +0.04(+0.45%)
May 05, 2009 7.980 8.930 7.980 8.930 4,700 +1.18(+15.23%)
May 04, 2009 7.750 7.750 7.750 7.750 310 -0.51(-6.17%)
May 01, 2009 8.020 8.270 8.020 8.260 699 +0.16(+1.98%)
Apr 29, 2009 8.100 8.100 8.100 8.100 0 -0.20(-2.41%)
Apr 28, 2009 8.500 8.968 8.090 8.300 1,610 -0.25(-2.92%)
Apr 24, 2009 8.550 8.550 8.550 8.550 0 -0.95(-10.00%)
Apr 23, 2009 8.420 9.500 8.410 9.500 2,600 +1.45(+18.01%)
Apr 22, 2009 9.430 9.430 8.050 8.050 4,300 -1.69(-17.35%)
Apr 21, 2009 7.570 9.740 7.570 9.740 5,800 +1.94(+24.87%)
Apr 20, 2009 9.100 9.100 7.550 7.800 2,688 -1.70(-17.89%)
Apr 17, 2009 9.500 9.500 9.500 9.500 300 +0.20(+2.15%)
Apr 15, 2009 9.300 9.300 9.300 9.300 100 -0.20(-2.11%)
Apr 13, 2009 9.500 9.500 9.500 9.500 0 +0.02(+0.21%)
Apr 09, 2009 8.990 9.960 8.990 9.480 647 +0.85(+9.85%)
Apr 07, 2009 7.310 11.07 7.310 8.630 9,626 +1.00(+13.11%)
Apr 06, 2009 8.000 8.000 7.630 7.630 400 -0.37(-4.63%)
Apr 03, 2009 8.480 8.480 8.000 8.000 1,350 +0.50(+6.67%)
Apr 02, 2009 8.770 10.85 6.230 7.500 13,301 -3.35(-30.88%)
Apr 01, 2009 6.190 10.85 6.190 10.85 14,000 +3.71(+51.96%)
Mar 31, 2009 7.140 7.140 7.140 7.140 100 +1.12(+18.70%)
Mar 27, 2009 6.020 6.020 6.010 6.015 1,280 -0.24(-3.76%)
Mar 26, 2009 6.250 6.250 6.250 6.250 400 +0.00(+0.00%)
Mar 25, 2009 6.010 6.250 6.010 6.250 4,498 +0.24(+3.99%)
Mar 23, 2009 6.010 6.010 6.010 6.010 0 -0.49(-7.54%)
Mar 20, 2009 6.500 6.500 6.490 6.500 1,834 +0.63(+10.73%)
Mar 09, 2009 5.870 5.870 5.870 5.870 0 -0.09(-1.51%)
Mar 06, 2009 5.900 5.960 5.890 5.960 2,446 +0.09(+1.53%)
Mar 04, 2009 5.870 5.870 5.870 5.870 0 -0.63(-9.69%)
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.