National Security Group Inc (NSEC) Historical Stock Data
16.36 ↑0.00 (0.00%)
As of June 23, 2022, 1:54pm EST.
Historical Data
In the past 30 trading days, NSEC is down -0.05% a day on average. There have been 19 days where National Security Group Inc closed green and 11 days where NSEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 16.35 | 16.36 | ↑$0.01 (0.06%) | 16.35 | 16.37 | 1.54K |
| 2022-06-29 | 16.34 | 16.34 | ↓$0.00 (-0.03%) | 16.34 | 16.34 | 3.25K |
| 2022-06-28 | 16.35 | 16.34 | ↓$0.01 (-0.06%) | 16.30 | 16.35 | 255 |
| 2022-06-27 | 16.34 | 16.30 | ↓$0.04 (-0.24%) | 16.30 | 16.35 | 118 |
| 2022-06-24 | 16.33 | 16.34 | ↑$0.02 (0.09%) | 16.33 | 16.34 | 3.22K |
| 2022-06-23 | 16.33 | 16.34 | ↑$0.02 (0.09%) | 16.32 | 16.34 | 2.18K |
| 2022-06-22 | 16.25 | 16.32 | ↑$0.07 (0.43%) | 16.25 | 16.33 | 2.75K |
| 2022-06-21 | 16.20 | 16.20 | ↑$0.00 (0.00%) | 16.16 | 16.20 | 208 |
| 2022-06-17 | 16.18 | 16.20 | ↑$0.02 (0.15%) | 16.18 | 16.20 | 650 |
| 2022-06-16 | 16.32 | 16.20 | ↓$0.12 (-0.73%) | 16.12 | 16.32 | 0.99K |
| 2022-06-14 | 16.23 | 16.23 | ↑$0.00 (0.00%) | 16.23 | 16.23 | 67 |
| 2022-06-13 | 16.24 | 16.23 | ↓$0.01 (-0.06%) | 15.94 | 16.32 | 4.19K |
| 2022-06-10 | 16.32 | 16.32 | ↑$0.00 (0.00%) | 16.32 | 16.32 | 143 |
| 2022-06-09 | 16.24 | 16.30 | ↑$0.06 (0.37%) | 16.24 | 16.30 | 211 |
| 2022-06-08 | 16.26 | 16.24 | ↓$0.02 (-0.12%) | 16.24 | 16.33 | 120 |
| 2022-06-07 | 16.26 | 16.24 | ↓$0.02 (-0.12%) | 16.24 | 16.33 | 1.04K |
| 2022-06-06 | 16.32 | 16.24 | ↓$0.08 (-0.49%) | 16.23 | 16.32 | 330 |
| 2022-06-03 | 16.32 | 16.32 | ↑$0.00 (0.00%) | 16.32 | 16.33 | 182 |
| 2022-06-02 | 16.27 | 16.33 | ↑$0.06 (0.37%) | 16.23 | 16.33 | 394 |
| 2022-06-01 | 16.27 | 16.27 | ↑$0.00 (0.00%) | 16.27 | 16.32 | 349 |
| 2022-05-31 | 16.32 | 16.23 | ↓$0.09 (-0.55%) | 16.23 | 16.32 | 1.80K |
| 2022-05-27 | 16.29 | 16.29 | ↑$0.00 (0.00%) | 16.29 | 16.29 | 94 |
| 2022-05-26 | 16.22 | 16.29 | ↑$0.07 (0.40%) | 16.22 | 16.29 | 1.71K |
| 2022-05-25 | 16.30 | 16.32 | ↑$0.02 (0.12%) | 16.28 | 16.33 | 1.15K |
| 2022-05-24 | 16.28 | 16.28 | ↑$0.00 (0.00%) | 16.22 | 16.28 | 405 |
| 2022-05-23 | 16.32 | 16.32 | ↑$0.00 (0.00%) | 16.26 | 16.32 | 4 |
| 2022-05-20 | 16.32 | 16.32 | ↑$0.00 (0.00%) | 16.22 | 16.32 | 898 |
| 2022-05-19 | 16.34 | 16.23 | ↓$0.11 (-0.67%) | 16.22 | 16.34 | 0.96K |
| 2022-05-18 | 16.34 | 16.25 | ↓$0.09 (-0.55%) | 16.25 | 16.34 | 384 |
| 2022-05-17 | 16.34 | 16.34 | ↑$0.00 (0.00%) | 16.27 | 16.34 | 322 |
Create an account or log in to view more rows.
$NSEC i hate money so im buying
$NSEC news?
$NSEC diversified
$NSEC I do it for the thrills!
$NSEC time will come
$NSEC man this will be good in coming weeks
$NSEC I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$NSEC lets go!!
$NSEC When they tell me diversifying is for idiots
$NSEC the greatest stock of all time
will not bow to the shorts
oh yeah