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 (%)
Mar 29, 2018 4.570 4.570 4.570 0 -0.02(-0.44%)
Mar 28, 2018 4.470 4.645 4.410 4.590 26,542 +0.13(+2.91%)
Mar 27, 2018 4.450 4.500 4.341 4.460 8,810 +0.00(+0.00%)
Mar 26, 2018 4.500 4.510 4.250 4.460 23,442 -0.04(-0.89%)
Mar 23, 2018 4.500 4.550 4.450 4.500 9,325 -0.03(-0.66%)
Mar 22, 2018 4.480 4.640 4.421 4.530 8,744 -0.01(-0.22%)
Mar 21, 2018 4.450 4.655 4.410 4.540 14,186 +0.02(+0.44%)
Mar 20, 2018 4.600 4.740 4.511 4.520 47,620 -0.08(-1.74%)
Mar 19, 2018 4.600 4.760 4.555 4.600 36,529 -0.12(-2.54%)
Mar 16, 2018 4.650 4.810 4.640 4.720 61,476 +0.10(+2.16%)
Mar 15, 2018 4.520 4.655 4.520 4.620 53,513 +0.13(+2.90%)
Mar 14, 2018 4.520 4.180 4.490 85,417 +0.31(+7.42%)
Mar 13, 2018 4.130 4.190 4.076 4.180 19,309 +0.05(+1.21%)
Mar 12, 2018 3.990 4.166 3.958 4.130 21,951 +0.14(+3.51%)
Mar 09, 2018 4.080 4.080 3.960 3.990 7,631 -0.01(-0.25%)
Mar 08, 2018 4.190 4.190 3.880 4.000 16,538 -0.13(-3.15%)
Mar 07, 2018 4.110 4.140 4.056 4.130 7,183 +0.07(+1.72%)
Mar 06, 2018 4.050 4.120 3.960 4.060 32,983 +0.15(+3.84%)
Mar 05, 2018 3.760 4.030 3.750 3.910 55,492 +0.13(+3.44%)
Mar 02, 2018 3.800 3.840 3.521 3.780 74,277 -0.06(-1.56%)
Mar 01, 2018 3.930 3.950 3.800 3.840 29,955 -0.06(-1.54%)
Feb 28, 2018 4.090 4.090 3.861 3.900 16,971 -0.19(-4.65%)
Feb 27, 2018 4.161 4.220 4.041 4.090 11,515 -0.11(-2.62%)
Feb 26, 2018 4.230 4.230 4.100 4.200 15,396 +0.02(+0.48%)
Feb 23, 2018 4.160 4.180 3.990 4.180 15,367 +0.03(+0.72%)
Feb 22, 2018 4.270 4.270 4.090 4.150 33,437 -0.11(-2.58%)
Feb 21, 2018 4.210 4.279 4.210 4.260 34,773 -0.01(-0.23%)
Feb 20, 2018 4.100 4.270 3.990 4.270 47,767 +0.12(+2.89%)
Feb 16, 2018 4.150 4.150 4.150 0 +0.15(+3.75%)
Feb 15, 2018 3.970 4.210 3.911 4.000 215,496 -0.70(-14.89%)
Feb 14, 2018 4.710 4.816 4.600 4.700 102,515 +0.06(+1.29%)
Feb 13, 2018 4.870 4.990 4.560 4.640 151,525 -0.08(-1.78%)
Feb 12, 2018 4.250 4.910 4.230 4.724 277,831 +0.54(+13.01%)
Feb 09, 2018 4.200 4.232 4.050 4.180 34,328 -0.01(-0.24%)
Feb 08, 2018 4.390 4.390 4.081 4.190 143,166 -0.12(-2.70%)
Feb 07, 2018 3.850 4.367 3.850 4.306 261,119 +0.50(+13.03%)
Feb 06, 2018 3.780 3.840 3.700 3.810 19,870 +0.14(+3.81%)
Feb 05, 2018 3.600 3.920 3.530 3.670 95,880 +0.11(+3.10%)
Feb 02, 2018 3.540 3.650 3.500 3.560 30,645 -0.05(-1.39%)
Feb 01, 2018 3.640 3.680 3.540 3.610 30,645 +0.01(+0.28%)
Jan 31, 2018 3.490 3.640 3.490 3.600 43,144 +0.11(+3.15%)
Jan 30, 2018 3.530 3.580 3.385 3.490 30,272 +0.02(+0.58%)
Jan 29, 2018 3.500 3.620 3.369 3.470 59,204 -0.05(-1.42%)
Jan 26, 2018 3.510 3.660 3.480 3.520 57,248 -0.02(-0.56%)
Jan 25, 2018 3.660 3.670 3.540 3.540 26,098 -0.19(-5.09%)
Jan 24, 2018 3.669 3.780 3.650 3.730 36,905 +0.07(+1.91%)
Jan 23, 2018 3.730 3.737 3.440 3.660 134,108 -0.01(-0.27%)
Jan 22, 2018 4.000 4.000 3.680 3.670 108,587 -0.31(-7.79%)
Jan 19, 2018 3.450 4.080 3.450 3.980 391,952 +0.51(+14.70%)
Jan 18, 2018 3.430 3.534 3.360 3.470 55,253 -0.04(-1.14%)
Jan 17, 2018 3.510 3.605 3.350 3.510 56,041 +0.03(+0.86%)
Jan 16, 2018 3.620 3.690 3.430 3.480 141,542 -0.26(-6.95%)
Jan 12, 2018 3.740 3.740 3.740 0 -0.16(-4.10%)
Jan 11, 2018 4.100 4.590 3.710 3.900 1,064,929 -1.40(-26.42%)
Jan 10, 2018 6.259 5.300 2,539,084 +2.09(+65.11%)
Jan 09, 2018 3.190 3.266 3.130 3.210 47,646 +0.04(+1.26%)
Jan 08, 2018 3.100 3.247 3.100 3.170 49,391 +0.07(+2.26%)
Jan 05, 2018 3.050 3.130 3.029 3.100 74,087 +0.10(+3.38%)
Jan 04, 2018 3.094 3.126 2.900 2.999 95,427 -0.10(-3.27%)
Jan 03, 2018 3.350 3.415 3.090 3.100 88,899 -0.27(-8.01%)
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.