Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Holdings (NQ: NHLD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 3.300 3.300 3.300 0 +0.11(+3.46%)
Dec 28, 2017 3.060 3.480 2.940 3.190 436,970 +0.15(+4.92%)
Dec 27, 2017 2.920 3.160 2.811 3.040 241,643 +0.10(+3.58%)
Dec 26, 2017 2.950 3.000 2.690 2.935 418,221 +0.27(+10.34%)
Dec 22, 2017 2.430 2.730 2.410 2.660 447,082 +0.23(+9.47%)
Dec 21, 2017 2.540 2.580 2.420 2.430 54,940 -0.12(-4.89%)
Dec 20, 2017 2.730 2.740 2.520 2.555 89,682 -0.17(-6.41%)
Dec 19, 2017 2.501 2.730 2.500 2.730 80,723 +0.16(+6.28%)
Dec 18, 2017 2.600 2.769 2.343 2.569 274,242 -0.10(-3.80%)
Dec 15, 2017 2.740 3.250 2.540 2.670 767,396 +0.01(+0.38%)
Dec 14, 2017 2.421 2.719 2.421 2.660 51,453 +0.30(+12.71%)
Dec 12, 2017 2.360 2.360 2.360 1 -0.13(-5.22%)
Dec 11, 2017 2.490 2.423 2.490 829 +0.05(+2.05%)
Dec 08, 2017 2.440 2.470 2.376 2.440 9,803 -0.01(-0.41%)
Dec 07, 2017 2.461 2.461 2.440 2.450 9,187 -0.03(-1.21%)
Dec 06, 2017 2.500 2.525 2.480 2.480 11,393 -0.06(-2.36%)
Dec 05, 2017 2.585 2.585 2.481 2.540 23,360 -0.10(-3.78%)
Dec 04, 2017 2.630 2.660 2.590 2.640 9,707 +0.02(+0.76%)
Dec 01, 2017 2.645 2.645 2.500 2.620 9,655 +0.11(+4.38%)
Nov 30, 2017 2.500 2.727 2.500 2.510 72,662 +0.01(+0.60%)
Nov 29, 2017 2.512 2.536 2.495 2.495 7,261 -0.04(-1.77%)
Nov 28, 2017 2.530 2.540 2.300 2.540 50,050 +0.00(+0.00%)
Nov 27, 2017 2.550 2.550 2.510 2.540 7,257 +0.00(+0.00%)
Nov 24, 2017 2.540 2.550 2.500 2.540 16,410 +0.05(+2.00%)
Nov 22, 2017 2.530 2.541 2.520 2.490 16,872 -0.03(-1.19%)
Nov 21, 2017 2.585 2.600 2.500 2.520 9,810 -0.12(-4.72%)
Nov 20, 2017 2.561 2.756 2.560 2.645 6,203 +0.06(+2.51%)
Nov 17, 2017 2.674 2.674 2.580 2.580 18,365 +0.01(+0.39%)
Nov 16, 2017 2.590 2.600 2.570 2.570 10,525 -0.06(-2.32%)
Nov 15, 2017 2.650 2.650 2.630 2.631 1,249 -0.02(-0.71%)
Nov 14, 2017 2.700 2.710 2.650 2.650 10,955 -0.04(-1.49%)
Nov 13, 2017 2.600 2.700 2.600 2.690 54,409 +0.06(+2.28%)
Nov 10, 2017 2.650 2.650 2.598 2.630 3,152 +0.08(+3.14%)
Nov 09, 2017 2.438 2.590 2.410 2.550 15,337 +0.10(+4.08%)
Nov 08, 2017 2.420 2.470 2.392 2.450 8,250 +0.01(+0.32%)
Nov 07, 2017 2.442 2.442 2.442 2.442 569 -0.03(-1.13%)
Nov 06, 2017 2.450 2.470 2.400 2.470 12,102 +0.05(+2.06%)
Nov 03, 2017 2.437 2.437 2.420 2.420 3,279 +0.08(+3.20%)
Nov 02, 2017 2.345 2.345 2.345 2.345 2,279 -0.05(-2.01%)
Nov 01, 2017 2.340 2.400 2.340 2.393 4,926 +0.05(+2.17%)
Oct 31, 2017 2.360 2.372 2.340 2.342 3,226 -0.04(-1.59%)
Oct 30, 2017 2.409 2.409 2.365 2.380 1,676 -0.01(-0.42%)
Oct 27, 2017 2.390 2.470 2.350 2.390 15,644 +0.04(+1.61%)
Oct 26, 2017 2.390 2.390 2.350 2.352 2,341 -0.05(-2.00%)
Oct 25, 2017 2.360 2.430 2.360 2.400 3,504 +0.02(+0.84%)
Oct 24, 2017 2.400 2.409 2.330 2.380 23,313 -0.04(-1.65%)
Oct 23, 2017 2.390 2.420 2.370 2.420 2,265 +0.09(+3.86%)
Oct 20, 2017 2.500 2.550 2.078 2.330 32,567 -0.14(-5.79%)
Oct 19, 2017 2.473 2.473 2.473 2.473 143 +0.01(+0.52%)
Oct 18, 2017 2.500 2.500 2.460 2.460 6,061 -0.05(-1.98%)
Oct 17, 2017 2.550 2.550 2.450 2.510 6,619 +0.01(+0.40%)
Oct 16, 2017 2.500 2.500 2.492 2.500 3,332 -0.01(-0.40%)
Oct 13, 2017 2.563 2.563 2.500 2.510 5,045 +0.01(+0.40%)
Oct 12, 2017 2.550 2.550 2.500 2.500 553 +0.00(+0.00%)
Oct 11, 2017 2.570 2.570 2.500 2.500 13,105 -0.01(-0.40%)
Oct 10, 2017 2.587 2.587 2.510 2.510 17,839 -0.09(-3.46%)
Oct 09, 2017 2.652 2.680 2.580 2.600 16,225 -0.08(-2.99%)
Oct 06, 2017 2.680 2.680 2.680 2.680 191 -0.01(-0.37%)
Oct 05, 2017 2.652 2.690 2.652 2.690 1,987 +0.00(+0.00%)
Oct 04, 2017 2.650 2.690 2.643 2.690 3,931 +0.05(+1.89%)
Oct 03, 2017 2.620 2.650 2.620 2.640 7,798 +0.02(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.