The National Security Group, Inc. - NSEC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2022	16.35	16.36	16.36	16.37	16.34	1,539
June 29, 2022	16.34	16.34	16.34	16.34	16.34	3,248
June 28, 2022	16.35	16.34	16.34	16.35	16.34	255
June 27, 2022	16.34	16.34	16.34	16.34	16.34	118
June 24, 2022	16.33	16.34	16.34	16.34	16.33	3,218
June 23, 2022	16.33	16.34	16.34	16.35	16.32	2,177
June 22, 2022	16.25	16.32	16.32	16.35	16.25	2,753
June 21, 2022	16.2	16.2	16.2	16.2	16.2	209
June 17, 2022	16.18	16.2	16.2	16.2	16.18	650
June 16, 2022	16.32	16.2	16.2	16.32	16.12	986
June 13, 2022	16.24	16.23	16.23	16.24	16.21	4,189
June 10, 2022	16.32	16.32	16.32	16.32	16.32	143
June 09, 2022	16.24	16.24	16.24	16.24	16.24	211
June 07, 2022	16.26	16.24	16.24	16.29	16.24	1,037
June 06, 2022	16.32	16.32	16.32	16.32	16.32	330
June 03, 2022	16.32	16.32	16.32	16.32	16.32	182
June 02, 2022	16.33	16.33	16.33	16.33	16.33	394
June 01, 2022	16.27	16.27	16.27	16.27	16.27	349
May 31, 2022	16.32	16.23	16.23	16.32	16.23	1,800
May 26, 2022	16.22	16.29	16.29	16.29	16.22	1,706
May 25, 2022	16.3	16.32	16.32	16.32	16.3	1,148
May 24, 2022	16.28	16.28	16.28	16.28	16.28	405
May 20, 2022	16.32	16.32	16.32	16.32	16.32	898
May 19, 2022	16.34	16.23	16.23	16.34	16.22	961
May 18, 2022	16.34	16.34	16.34	16.34	16.34	384
May 17, 2022	16.34	16.34	16.34	16.34	16.34	322
May 16, 2022	16.32	16.32	16.32	16.32	16.32	163
May 13, 2022	16.34	16.33	16.33	16.34	16.33	431
May 11, 2022	16.24	16.3	16.3	16.3	16.24	967
May 10, 2022	16.33	16.33	16.33	16.33	16.28	437
May 09, 2022	16.38	16.38	16.38	16.39	16.22	2,028
May 06, 2022	16.25	16.25	16.25	16.25	16.25	213
May 05, 2022	16.38	16.31	16.31	16.39	16.31	919
May 04, 2022	16.38	16.38	16.38	16.39	16.38	1,609
May 03, 2022	16.35	16.35	16.35	16.35	16.35	224
May 02, 2022	16.39	16.39	16.39	16.39	16.39	480
April 29, 2022	16.35	16.35	16.35	16.35	16.35	426
April 27, 2022	16.35	16.35	16.35	16.35	16.35	268
April 26, 2022	16.33	16.33	16.33	16.48	16.28	8,420
April 25, 2022	16.31	16.34	16.34	16.45	16.31	3,813
April 22, 2022	16.27	16.3	16.3	16.3	16.27	923
April 21, 2022	16.3	16.05	16.05	16.32	16.05	7,589
April 20, 2022	16.18	16.3	16.3	16.34	16.18	7,350
April 19, 2022	16.15	16.15	16.15	16.15	16.15	4,079
April 18, 2022	16.02	16.1	16.1	16.1	16.02	2,714
April 14, 2022	16.09	16.09	16.09	16.09	16.09	808
April 13, 2022	16.01	16.01	16.01	16.01	16.01	111
April 12, 2022	16.1	16.1	16.1	16.1	16	2,495
April 11, 2022	16	16.07	16.07	16.07	16	329
April 01, 2022	16.07	16.07	16.07	16.07	16.07	834
March 31, 2022	16.02	16.02	16.02	16.02	16.02	335
March 30, 2022	16.04	16.04	16.04	16.04	16.04	143
March 29, 2022	15.97	16.01	16.01	16.01	15.96	1,460
March 28, 2022	16.09	16.07	16.07	16.09	15.97	1,789
March 21, 2022	15.94	15.96	15.96	16.05	15.94	3,463
March 18, 2022	16.09	16	16	16.09	15.93	3,639
March 17, 2022	16.03	15.93	15.93	16.05	15.93	6,149
March 16, 2022	16	16	16	16	16	386
March 15, 2022	16.1	15.95	15.95	16.1	15.95	2,521
March 14, 2022	16.08	16.1	16.1	16.1	16.08	333

The National Security Group, Inc. (NSEC) NASDAQ