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 (%)
Apr 29, 2016 3.100 3.130 3.050 3.050 255,464 -0.08(-2.56%)
Apr 28, 2016 3.150 3.200 2.890 3.130 1,717,152 +0.87(+38.50%)
Apr 27, 2016 2.250 2.350 2.200 2.260 1,224 +0.14(+6.60%)
Apr 26, 2016 2.300 2.300 2.100 2.120 5,596 -0.18(-7.83%)
Apr 25, 2016 2.300 2.300 2.300 2.300 408 +0.09(+4.07%)
Apr 22, 2016 2.296 2.310 2.200 2.210 6,045 -0.09(-3.91%)
Apr 21, 2016 2.280 2.310 2.280 2.300 5,941 +0.03(+1.32%)
Apr 20, 2016 2.200 2.310 2.200 2.270 1,753 +0.06(+2.71%)
Apr 19, 2016 2.100 2.380 2.100 2.210 24,161 +0.14(+6.76%)
Apr 18, 2016 2.011 2.080 2.011 2.070 8,716 +0.07(+3.50%)
Apr 15, 2016 2.011 2.050 1.950 2.000 28,241 +0.02(+1.01%)
Apr 14, 2016 2.061 2.061 1.960 1.980 34,215 -0.02(-1.00%)
Apr 13, 2016 1.930 2.059 1.930 2.000 29,966 +0.05(+2.56%)
Apr 12, 2016 2.099 2.130 1.880 1.950 63,796 -0.15(-7.14%)
Apr 11, 2016 2.083 2.100 2.016 2.100 9,970 +0.05(+2.44%)
Apr 08, 2016 1.990 2.080 1.940 2.050 27,796 +0.11(+5.67%)
Apr 07, 2016 1.870 2.000 1.800 1.940 65,328 +0.03(+1.57%)
Apr 06, 2016 2.250 2.250 1.900 1.910 53,483 -0.22(-10.33%)
Apr 05, 2016 2.250 2.250 2.080 2.130 14,680 -0.12(-5.16%)
Apr 04, 2016 2.240 2.320 2.050 2.246 26,453 -0.00(-0.19%)
Apr 01, 2016 2.320 2.393 2.250 2.250 6,450 -0.14(-5.86%)
Mar 31, 2016 2.411 2.411 2.290 2.390 2,448 -0.05(-2.05%)
Mar 30, 2016 2.450 2.450 2.440 2.440 1,200 -0.03(-1.21%)
Mar 29, 2016 2.476 2.500 2.470 2.470 1,919 -0.03(-1.20%)
Mar 28, 2016 2.440 2.500 2.440 2.500 2,477 +0.03(+1.21%)
Mar 24, 2016 2.470 2.470 2.470 2.470 10,900 -0.01(-0.40%)
Mar 23, 2016 2.440 2.480 2.440 2.480 1,215 +0.01(+0.40%)
Mar 22, 2016 2.450 2.470 2.450 2.470 1,092 -0.01(-0.40%)
Mar 21, 2016 2.450 2.490 2.450 2.480 4,442 -0.01(-0.40%)
Mar 18, 2016 2.450 2.490 2.450 2.490 8,353 +0.03(+1.22%)
Mar 17, 2016 2.460 2.490 2.460 2.460 6,207 -0.03(-1.20%)
Mar 16, 2016 2.490 2.490 2.480 2.490 2,627 +0.05(+2.05%)
Mar 15, 2016 2.490 2.490 2.440 2.440 3,800 -0.05(-2.01%)
Mar 11, 2016 2.490 2.490 2.490 2.490 180 +0.00(+0.00%)
Mar 09, 2016 2.490 2.490 2.490 2.490 3,300 +0.14(+5.96%)
Mar 08, 2016 2.460 2.460 2.350 2.350 2,458 -0.04(-1.67%)
Mar 07, 2016 2.420 2.490 2.390 2.390 4,199 -0.06(-2.45%)
Mar 04, 2016 2.470 2.470 2.440 2.450 1,578 +0.00(+0.00%)
Mar 03, 2016 2.460 2.470 2.444 2.450 10,705 +0.01(+0.41%)
Mar 02, 2016 2.480 2.480 2.330 2.440 5,003 +0.01(+0.41%)
Mar 01, 2016 2.410 2.440 2.270 2.430 4,926 +0.02(+0.83%)
Feb 29, 2016 2.450 2.500 2.410 2.410 5,021 -0.07(-2.82%)
Feb 26, 2016 2.450 2.480 2.450 2.480 2,929 +0.00(+0.00%)
Feb 25, 2016 2.500 2.510 2.480 2.480 6,820 +0.00(+0.00%)
Feb 24, 2016 2.500 2.510 2.480 2.480 4,266 +0.03(+1.22%)
Feb 23, 2016 2.370 2.450 2.360 2.450 729 +0.05(+2.08%)
Feb 22, 2016 2.330 2.430 2.310 2.400 5,904 +0.09(+3.90%)
Feb 19, 2016 2.200 2.580 2.150 2.310 73,335 +0.11(+5.00%)
Feb 18, 2016 2.200 2.200 2.200 2.200 508 +0.17(+8.37%)
Feb 17, 2016 2.000 2.030 1.960 2.030 2,291 -0.02(-0.98%)
Feb 16, 2016 2.170 2.189 1.920 2.050 9,964 -0.11(-5.09%)
Feb 12, 2016 2.200 2.160 2.160 2.160 1,400 +0.02(+0.93%)
Feb 11, 2016 2.199 2.199 2.135 2.140 1,143 +0.02(+0.94%)
Feb 10, 2016 2.140 2.140 2.104 2.120 1,844 -0.11(-4.93%)
Feb 09, 2016 1.830 2.230 1.360 2.230 68,847 -0.09(-3.88%)
Feb 08, 2016 2.320 2.460 2.210 2.320 9,117 -0.06(-2.52%)
Feb 05, 2016 2.320 2.438 2.320 2.380 1,283 +0.01(+0.42%)
Feb 04, 2016 2.400 2.500 2.330 2.370 8,225 -0.13(-5.20%)
Feb 03, 2016 2.370 2.450 2.160 2.500 10,472 -0.02(-0.79%)
Feb 02, 2016 2.510 2.540 2.500 2.520 10,091 +0.00(+0.00%)
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.