National Security Group Inc. Common Stockのデータ

National Security Group Inc. Common Stockの基本情報

名前 National Security Group Inc. Common Stock
ティッカー NSEC
国 United States
上場年 nan
セクター Finance

National Security Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.65 11.65 11.65 11.65 0.0 11.65
2021-02-12 11.65 11.65 11.65 11.65 500.0 11.65
2021-02-11 11.5 11.5 11.5 11.5 0.0 11.5
2021-02-10 11.9 11.5 11.9 11.5 1200.0 11.5
2021-02-09 11.61 11.56 11.57 11.61 2500.0 11.61
2021-02-08 10.67 10.67 10.67 10.67 0.0 10.67
2021-02-05 10.67 10.67 10.67 10.67 500.0 10.67
2021-02-04 10.67 10.67 10.67 10.67 400.0 10.61
2021-02-03 11.0 10.61 10.61 11.0 1600.0 10.94
2021-02-02 10.97 10.68 10.97 10.68 1000.0 10.62
2021-02-01 11.42 11.42 11.42 11.42 500.0 11.36
2021-01-29 11.42 11.42 11.42 11.42 0.0 11.36
2021-01-28 11.42 11.42 11.42 11.42 0.0 11.36
2021-01-27 11.42 11.42 11.42 11.42 300.0 11.36
2021-01-26 10.5 10.5 10.5 10.5 0.0 10.44
2021-01-25 11.09 10.5 11.0 10.5 2700.0 10.44
2021-01-22 10.52 10.52 10.52 10.52 300.0 10.46
2021-01-21 10.52 10.52 10.52 10.52 0.0 10.46
2021-01-20 10.52 10.52 10.52 10.52 0.0 10.46
2021-01-19 10.86 10.52 10.86 10.52 1100.0 10.46
2021-01-15 11.44 11.44 11.44 11.44 0.0 11.38
2021-01-14 11.44 11.44 11.44 11.44 0.0 11.38
2021-01-13 11.44 11.44 11.44 11.44 0.0 11.38
2021-01-12 11.44 11.44 11.44 11.44 0.0 11.38
2021-01-11 11.44 11.44 11.44 11.44 0.0 11.38
2021-01-08 11.44 11.44 11.44 11.44 0.0 11.38
2021-01-07 11.44 11.44 11.44 11.44 400.0 11.38
2021-01-06 10.93 10.93 10.93 10.93 200.0 10.87
2021-01-05 11.2 11.0 11.2 11.0 400.0 10.94
2021-01-04 10.75 10.75 10.75 10.75 0.0 10.69
2020-12-31 10.75 10.75 10.75 10.75 0.0 10.69
2020-12-30 10.77 10.75 10.76 10.75 1200.0 10.69
2020-12-29 11.24 11.24 11.24 11.24 0.0 11.18
2020-12-28 11.6 11.24 11.6 11.24 1000.0 11.18
2020-12-24 11.02 11.02 11.02 11.02 0.0 10.96
2020-12-23 11.02 11.02 11.02 11.02 0.0 10.96
2020-12-22 11.02 11.02 11.02 11.02 0.0 10.96
2020-12-21 11.02 11.02 11.02 11.02 0.0 10.96
2020-12-18 11.02 11.02 11.02 11.02 800.0 10.96
2020-12-17 10.29 10.29 10.29 10.29 400.0 10.23
2020-12-16 11.29 10.14 11.29 10.14 3000.0 10.08
2020-12-15 11.0 11.0 11.0 11.0 200.0 10.94
2020-12-14 11.14 10.91 11.14 10.91 1600.0 10.85
2020-12-11 11.94 11.94 11.94 11.94 0.0 11.87
2020-12-10 11.94 11.94 11.94 11.94 1000.0 11.87
2020-12-09 11.5 11.08 11.08 11.5 400.0 11.44
2020-12-08 11.15 11.15 11.15 11.15 0.0 11.09
2020-12-07 11.15 11.15 11.15 11.15 0.0 11.09
2020-12-04 11.15 11.15 11.15 11.15 100.0 11.09
2020-12-03 12.24 12.24 12.24 12.24 300.0 12.17
2020-12-02 12.0 12.0 12.0 12.0 0.0 11.93
2020-12-01 12.0 12.0 12.0 12.0 0.0 11.93
2020-11-30 12.01 12.0 12.01 12.0 400.0 11.93
2020-11-27 12.32 12.32 12.32 12.32 100.0 12.25
2020-11-25 12.32 12.32 12.32 12.32 200.0 12.25
2020-11-24 11.54 10.8 10.96 11.54 2800.0 11.48
2020-11-23 11.04 11.04 11.04 11.04 100.0 10.98
2020-11-20 11.04 11.04 11.04 11.04 0.0 10.98
2020-11-19 11.04 11.04 11.04 11.04 0.0 10.98
2020-11-18 11.04 11.04 11.04 11.04 400.0 10.98
2020-11-17 12.25 12.25 12.25 12.25 300.0 12.18
2020-11-16 11.18 11.18 11.18 11.18 300.0 11.12
2020-11-13 12.49 12.49 12.49 12.49 0.0 12.42
2020-11-12 12.49 12.49 12.49 12.49 0.0 12.42
2020-11-11 12.49 12.49 12.49 12.49 0.0 12.42
2020-11-10 12.49 12.49 12.49 12.49 0.0 12.42
2020-11-09 12.49 12.49 12.49 12.49 0.0 12.42
2020-11-06 12.49 11.74 11.74 12.49 700.0 12.42
2020-11-05 10.93 10.89 10.93 10.89 800.0 10.83
2020-11-04 11.41 11.41 11.41 11.41 0.0 11.35
2020-11-03 11.41 11.41 11.41 11.41 0.0 11.35
2020-11-02 11.41 11.41 11.41 11.41 0.0 11.35
2020-10-30 11.41 11.41 11.41 11.41 0.0 11.35
2020-10-29 11.41 11.41 11.41 11.41 0.0 11.29
2020-10-28 11.41 11.41 11.41 11.41 300.0 11.29
2020-10-27 11.86 11.86 11.86 11.86 0.0 11.73
2020-10-26 11.86 11.86 11.86 11.86 0.0 11.73
2020-10-23 11.86 11.86 11.86 11.86 100.0 11.73
2020-10-22 11.86 11.86 11.86 11.86 100.0 11.73
2020-10-21 11.86 11.86 11.86 11.86 100.0 11.73
2020-10-20 11.86 11.86 11.86 11.86 0.0 11.73
2020-10-19 11.86 11.86 11.86 11.86 100.0 11.73
2020-10-16 11.86 11.86 11.86 11.86 100.0 11.73
2020-10-15 11.86 11.86 11.86 11.86 0.0 11.73
2020-10-14 11.86 11.86 11.86 11.86 0.0 11.73
2020-10-13 11.86 11.86 11.86 11.86 0.0 11.73
2020-10-12 11.86 11.86 11.86 11.86 0.0 11.73
2020-10-09 11.86 10.95 10.95 11.86 1300.0 11.73
2020-10-08 10.9 10.9 10.9 10.9 0.0 10.78
2020-10-07 10.9 10.9 10.9 10.9 0.0 10.78
2020-10-06 10.9 10.9 10.9 10.9 0.0 10.78
2020-10-05 10.9 10.89 10.89 10.9 2700.0 10.78
2020-10-02 11.0 11.0 11.0 11.0 1100.0 10.88
2020-10-01 11.86 11.86 11.86 11.86 300.0 11.73
2020-09-30 11.75 11.75 11.75 11.75 0.0 11.62
2020-09-29 11.75 11.75 11.75 11.75 0.0 11.62
2020-09-28 11.8 11.75 11.8 11.75 600.0 11.62
2020-09-25 11.86 11.86 11.86 11.86 200.0 11.73
2020-09-24 11.86 11.86 11.86 11.86 300.0 11.73
2020-09-23 11.86 11.86 11.86 11.86 0.0 11.73
2020-09-22 11.86 11.86 11.86 11.86 0.0 11.73
2020-09-21 11.86 11.86 11.86 11.86 0.0 11.73
2020-09-18 11.86 11.86 11.86 11.86 0.0 11.73
2020-09-17 13.34 11.8 12.97 11.86 2200.0 11.73
2020-09-16 12.79 12.79 12.79 12.79 0.0 12.65
2020-09-15 12.79 12.79 12.79 12.79 0.0 12.65
2020-09-14 12.79 12.5 12.5 12.79 1300.0 12.65
2020-09-11 12.46 12.46 12.46 12.46 0.0 12.32
2020-09-10 12.46 12.46 12.46 12.46 0.0 12.32
2020-09-09 12.46 12.46 12.46 12.46 0.0 12.32
2020-09-08 12.46 12.46 12.46 12.46 0.0 12.32
2020-09-04 12.46 12.46 12.46 12.46 0.0 12.32
2020-09-03 12.46 12.46 12.46 12.46 0.0 12.32
2020-09-02 12.46 12.46 12.46 12.46 300.0 12.32
2020-09-01 12.39 12.39 12.39 12.39 0.0 12.26
2020-08-31 12.39 12.39 12.39 12.39 0.0 12.26
2020-08-28 12.39 12.39 12.39 12.39 0.0 12.26
2020-08-27 12.39 12.39 12.39 12.39 200.0 12.26
2020-08-26 11.57 11.57 11.57 11.57 0.0 11.44
2020-08-25 11.57 11.57 11.57 11.57 400.0 11.44
2020-08-24 12.29 12.29 12.29 12.29 0.0 12.16
2020-08-21 12.29 12.29 12.29 12.29 0.0 12.16
2020-08-20 12.29 12.29 12.29 12.29 0.0 12.16
2020-08-19 12.29 12.29 12.29 12.29 200.0 12.16
2020-08-18 11.68 11.68 11.68 11.68 200.0 11.55
2020-08-17 12.46 12.46 12.46 12.46 0.0 12.32
2020-08-14 12.46 12.46 12.46 12.46 0.0 12.32
2020-08-13 12.46 12.46 12.46 12.46 200.0 12.32
2020-08-12 12.63 12.63 12.63 12.63 0.0 12.49
2020-08-11 12.63 11.74 11.85 12.63 1300.0 12.49
2020-08-10 12.02 12.02 12.02 12.02 800.0 11.89
2020-08-07 12.15 12.15 12.15 12.15 200.0 12.02
2020-08-06 15.2 15.2 15.2 15.2 0.0 15.04
2020-08-05 15.2 15.2 15.2 15.2 0.0 15.04
2020-08-04 15.13 15.13 15.13 15.13 100.0 14.97
2020-08-03 15.13 15.13 15.13 15.13 100.0 14.97
2020-07-31 15.2 15.2 15.2 15.2 0.0 15.04
2020-07-30 15.2 15.2 15.2 15.2 0.0 14.98
2020-07-29 15.2 15.2 15.2 15.2 0.0 14.98
2020-07-28 15.2 15.2 15.2 15.2 0.0 14.98
2020-07-27 15.2 15.2 15.2 15.2 0.0 14.98
2020-07-24 15.2 15.2 15.2 15.2 0.0 14.98
2020-07-23 15.2 15.2 15.2 15.2 0.0 14.98
2020-07-22 15.2 15.2 15.2 15.2 0.0 14.98
2020-07-21 15.2 15.2 15.2 15.2 0.0 14.98
2020-07-20 15.2 15.2 15.2 15.2 0.0 14.98
2020-07-17 15.2 15.2 15.2 15.2 0.0 14.98
2020-07-16 15.2 15.2 15.2 15.2 100.0 14.98
2020-07-15 14.6 14.6 14.6 14.6 0.0 14.38
2020-07-14 14.6 14.6 14.6 14.6 0.0 14.38
2020-07-13 14.6 14.6 14.6 14.6 0.0 14.38
2020-07-10 14.6 14.6 14.6 14.6 0.0 14.38
2020-07-09 14.6 14.6 14.6 14.6 0.0 14.38
2020-07-08 14.6 14.6 14.6 14.6 0.0 14.38
2020-07-07 14.6 14.6 14.6 14.6 0.0 14.38
2020-07-06 14.6 14.6 14.6 14.6 300.0 14.38
2020-07-02 13.35 13.35 13.35 13.35 0.0 13.15
2020-07-01 13.35 13.35 13.35 13.35 0.0 13.15
2020-06-30 13.35 13.35 13.35 13.35 0.0 13.15
2020-06-29 13.35 13.35 13.35 13.35 500.0 13.15
2020-06-26 13.31 13.31 13.31 13.31 300.0 13.11
2020-06-25 15.17 15.17 15.17 15.17 400.0 14.95
2020-06-24 14.9 14.9 14.9 14.9 1200.0 14.68
2020-06-23 15.31 15.31 15.31 15.31 0.0 15.08
2020-06-22 15.31 15.31 15.31 15.31 0.0 15.08
2020-06-19 15.31 15.31 15.31 15.31 0.0 15.08
2020-06-18 15.31 15.31 15.31 15.31 100.0 15.08
2020-06-17 15.31 15.31 15.31 15.31 200.0 15.08
2020-06-16 15.01 15.01 15.01 15.01 100.0 14.79
2020-06-15 15.73 14.93 15.73 15.01 1100.0 14.79
2020-06-12 16.1 14.9 14.9 16.1 700.0 15.86
2020-06-11 14.9 14.9 14.9 14.9 1300.0 14.68
2020-06-10 15.0 15.0 15.0 15.0 0.0 14.78
2020-06-09 15.0 15.0 15.0 15.0 0.0 14.78
2020-06-08 15.0 15.0 15.0 15.0 2700.0 14.78
2020-06-05 15.46 15.46 15.46 15.46 0.0 15.23
2020-06-04 15.46 15.46 15.46 15.46 0.0 15.23
2020-06-03 15.46 15.46 15.46 15.46 0.0 15.23
2020-06-02 15.46 15.46 15.46 15.46 0.0 15.23
2020-06-01 15.46 15.46 15.46 15.46 0.0 15.23
2020-05-29 15.46 15.46 15.46 15.46 0.0 15.23
2020-05-28 15.46 15.46 15.46 15.46 0.0 15.23
2020-05-27 15.46 14.9 15.28 15.46 2900.0 15.23
2020-05-26 14.9 14.9 14.9 14.9 1800.0 14.68
2020-05-22 14.96 14.06 14.96 14.74 500.0 14.52
2020-05-21 15.0 15.0 15.0 15.0 500.0 14.78
2020-05-20 15.99 15.99 15.99 15.99 0.0 15.75
2020-05-19 15.99 14.56 14.56 15.99 400.0 15.75
2020-05-18 16.0 16.0 16.0 16.0 0.0 15.76
2020-05-15 16.0 16.0 16.0 16.0 0.0 15.76
2020-05-14 16.0 16.0 16.0 16.0 0.0 15.76
2020-05-13 16.0 16.0 16.0 16.0 0.0 15.76
2020-05-12 16.0 16.0 16.0 16.0 0.0 15.76
2020-05-11 16.0 16.0 16.0 16.0 0.0 15.76
2020-05-08 16.0 14.9 14.9 16.0 300.0 15.76
2020-05-07 15.27 15.27 15.27 15.27 200.0 15.04
2020-05-06 15.01 15.01 15.01 15.01 0.0 14.79
2020-05-05 15.01 15.01 15.01 15.01 400.0 14.79
2020-05-04 16.0 15.73 16.0 15.73 600.0 15.5
2020-05-01 15.73 15.73 15.73 15.73 0.0 15.5
2020-04-30 15.73 15.73 15.73 15.73 100.0 15.44
2020-04-29 15.5 15.5 15.5 15.5 200.0 15.21
2020-04-28 15.45 15.45 15.45 15.45 0.0 15.16
2020-04-27 15.45 15.45 15.45 15.45 0.0 15.16
2020-04-24 15.45 15.45 15.45 15.45 0.0 15.16
2020-04-23 15.45 15.45 15.45 15.45 0.0 15.16
2020-04-22 15.45 15.45 15.45 15.45 0.0 15.16
2020-04-21 15.45 15.45 15.45 15.45 0.0 15.16
2020-04-20 15.48 15.45 15.48 15.45 500.0 15.16
2020-04-17 15.49 15.49 15.49 15.49 0.0 15.2
2020-04-16 15.5 15.25 15.25 15.49 1700.0 15.2
2020-04-15 14.28 14.28 14.28 14.28 0.0 14.02
2020-04-14 15.5 14.24 15.5 14.28 2000.0 14.02
2020-04-13 15.46 14.06 15.2 15.46 800.0 15.17
2020-04-09 15.01 15.0 15.0 15.0 2100.0 14.72
2020-04-08 15.0 14.51 14.51 15.0 200.0 14.72
2020-04-07 15.0 15.0 15.0 15.0 100.0 14.72
2020-04-06 13.97 13.97 13.97 13.97 0.0 13.71
2020-04-03 13.97 13.97 13.97 13.97 0.0 13.71
2020-04-02 13.97 13.97 13.97 13.97 0.0 13.71
2020-04-01 13.97 13.97 13.97 13.97 300.0 13.65
2020-03-31 14.88 14.88 14.88 14.88 0.0 14.54
2020-03-30 14.88 14.88 14.88 14.88 500.0 14.54
2020-03-27 13.78 13.26 13.26 13.5 2000.0 13.19
2020-03-26 13.52 13.52 13.52 13.52 1000.0 13.21
2020-03-25 13.52 13.52 13.52 13.52 0.0 13.21
2020-03-24 13.52 13.52 13.52 13.52 0.0 13.21
2020-03-23 13.52 13.52 13.52 13.52 400.0 13.21
2020-03-20 14.9 13.35 13.35 14.9 2300.0 14.56
2020-03-19 15.2 15.2 15.2 15.2 0.0 14.85
2020-03-18 15.2 14.5 14.51 15.2 900.0 14.85
2020-03-17 16.95 14.0 14.5 15.25 15700.0 14.9
2020-03-16 15.07 12.48 12.48 13.55 19600.0 13.24
2020-03-13 11.01 11.01 11.01 11.01 900.0 10.76
2020-03-12 13.5 10.2 13.5 10.2 3400.0 9.97
2020-03-11 13.67 13.5 13.5 13.67 800.0 13.36
2020-03-10 14.63 14.63 14.63 14.63 0.0 14.3
2020-03-09 14.63 14.63 14.63 14.63 0.0 14.3
2020-03-06 14.63 14.63 14.63 14.63 0.0 14.3
2020-03-05 14.63 14.63 14.63 14.63 0.0 14.3
2020-03-04 15.05 14.48 14.48 14.63 5400.0 14.3
2020-03-03 12.54 12.54 12.54 12.54 0.0 12.25
2020-03-02 12.54 12.54 12.54 12.54 0.0 12.25
2020-02-28 12.54 12.54 12.54 12.54 0.0 12.25
2020-02-27 12.54 12.54 12.54 12.54 0.0 12.25
2020-02-26 12.54 12.54 12.54 12.54 0.0 12.25
2020-02-25 12.54 12.54 12.54 12.54 0.0 12.25
2020-02-24 12.54 12.54 12.54 12.54 0.0 12.25
2020-02-21 12.54 12.54 12.54 12.54 0.0 12.25
2020-02-20 12.54 12.54 12.54 12.54 0.0 12.25
2020-02-19 12.55 12.52 12.52 12.54 700.0 12.25
2020-02-18 14.54 14.54 14.54 14.54 0.0 14.21