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 (%)
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%)
Jan 02, 2018 3.300 3.630 3.300 3.370 147,138 +0.07(+2.12%)
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%)
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.