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
2018-10-01 14.50 14.50 14.50 14.50 3
2018-09-17 14.70 14.70 14.70 14.70 200
2018-08-22 14.88 14.88 14.88 14.88 1
2018-08-06 17.20 17.20 17.20 17.20 100
2018-08-03 16.61 16.65 16.61 16.65 781
2018-07-26 16.03 16.03 16.03 16.03 100
2018-07-12 16.20 16.20 16.20 16.20 100
2018-07-11 16.42 16.42 16.42 16.42 90
2018-07-06 16.60 16.65 16.54 16.65 422
2018-07-02 16.35 16.40 16.30 16.40 175
2018-06-29 16.18 16.60 16.18 16.60 251
2018-06-27 16.07 16.07 16.07 16.07 200
2018-06-26 16.16 16.16 16.16 16.16 100
2018-06-25 16.34 16.34 16.14 16.14 200
2018-06-19 16.37 16.37 16.06 16.12 908
2018-06-18 15.72 16.02 15.72 15.85 302
2018-06-15 15.83 15.83 15.83 15.83 300
2018-06-12 16.49 16.49 16.49 16.49 100
2018-06-11 16.30 16.50 16.14 16.50 403
2018-06-08 15.90 16.30 15.90 16.30 322
2018-06-07 16.20 16.20 15.75 15.75 322
2018-06-06 16.16 16.16 16.15 16.16 600
2018-06-05 15.87 15.92 15.87 15.92 410
2018-06-04 16.05 16.05 15.55 15.87 400
2018-06-01 15.60 15.85 15.60 15.85 300
2018-05-31 15.85 15.85 15.85 15.85 100
2018-05-30 15.59 15.59 15.59 15.59 300
2018-05-22 15.54 15.54 15.54 15.54 100
2018-05-17 15.71 15.71 15.71 15.71 100
2018-05-04 15.75 15.75 15.75 15.75 606

» 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.