NATIONAL SEC GROUP Historical Stock Price

Below is the stock price history for National Sec Group NSEC. Data is recorded each day for the historical open, high, low, close and volume. The National Sec Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

National Sec Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-18 16.77 16.77 16.77 16.77 330
2018-01-11 17.07 17.07 17.06 17.06 200
2018-01-10 16.16 16.16 16.16 16.16 100
2018-01-09 17.01 17.01 17.01 17.01 100
2018-01-08 17.00 17.00 16.87 16.87 400
2018-01-05 16.47 16.47 16.47 16.47 200
2018-01-02 16.13 16.63 16.13 16.26 339
2017-12-29 16.10 16.10 16.10 16.10 200
2017-12-27 16.20 16.20 16.20 16.20 100
2017-12-26 15.30 15.30 15.30 15.30 500
2017-12-20 15.54 15.54 15.54 15.54 300
2017-12-19 15.65 16.00 15.65 16.00 400
2017-12-12 14.36 14.36 14.36 14.36 100
2017-12-11 14.10 14.10 14.10 14.10 300
2017-12-04 14.85 14.85 14.26 14.26 205
2017-11-13 14.24 14.24 14.24 14.24 100
2017-11-07 13.89 14.04 13.89 14.04 200
2017-11-06 14.63 14.63 14.59 14.59 200
2017-09-22 13.03 13.03 13.03 13.03 500
2017-09-21 14.21 14.21 14.21 14.21 90
2017-09-19 12.01 12.01 12.01 12.01 109
2017-09-18 12.30 12.36 12.30 12.36 168
2017-09-15 12.42 12.42 12.42 12.42 37
2017-09-14 12.43 12.43 12.43 12.43 307
2017-09-12 12.51 12.51 12.51 12.51 100
2017-09-11 12.22 13.11 12.22 12.84 751
2017-09-08 12.13 12.13 11.90 11.90 697
2017-09-05 13.00 13.00 13.00 13.00 50
2017-08-30 14.48 15.00 14.25 15.00 1,723
2017-08-28 13.40 13.76 13.40 13.76 321

» More National Sec Group Stock Price History

To see other companies like National Sec Group (NSEC), view our stock market today for news, and other data.