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%)
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%)
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%)
Oct 02, 2017 2.607 2.620 2.607 2.620 6,042 +0.03(+1.16%)
Sep 29, 2017 2.630 2.630 2.590 2.590 819 -0.07(-2.63%)
Sep 28, 2017 2.650 2.660 2.595 2.660 4,312 +0.15(+5.98%)
Sep 27, 2017 2.580 2.580 2.510 2.510 6,768 -0.05(-2.06%)
Sep 26, 2017 2.520 2.580 2.500 2.563 4,473 -0.01(-0.54%)
Sep 25, 2017 2.600 2.600 2.520 2.577 11,580 -0.03(-1.28%)
Sep 22, 2017 2.600 2.620 2.590 2.610 1,344 -0.02(-0.76%)
Sep 20, 2017 2.630 2.630 2.630 0 +0.03(+1.15%)
Sep 19, 2017 2.566 2.680 2.566 2.600 2,105 +0.02(+0.78%)
Sep 18, 2017 2.580 2.740 2.580 2.580 5,773 +0.00(+0.00%)
Sep 15, 2017 2.739 2.740 2.580 2.580 11,829 -0.17(-6.18%)
Sep 14, 2017 2.710 2.750 2.650 2.750 9,666 +0.03(+1.10%)
Sep 13, 2017 2.740 2.740 2.710 2.720 4,329 +0.00(+0.00%)
Sep 12, 2017 2.720 2.740 2.700 2.720 7,020 +0.02(+0.74%)
Sep 11, 2017 2.679 2.720 2.660 2.700 8,713 +0.02(+0.75%)
Sep 08, 2017 2.640 2.690 2.640 2.680 5,159 +0.02(+0.75%)
Sep 07, 2017 2.690 2.690 2.600 2.660 2,350 +0.04(+1.53%)
Sep 06, 2017 2.700 2.700 2.600 2.620 8,293 -0.04(-1.50%)
Sep 05, 2017 2.650 2.700 2.640 2.660 7,275 +0.02(+0.76%)
Sep 01, 2017 2.630 2.640 2.630 2.640 208 +0.03(+1.15%)
Aug 31, 2017 2.640 2.650 2.600 2.610 3,959 -0.02(-0.76%)
Aug 30, 2017 2.650 2.650 2.630 2.630 380 +0.02(+0.68%)
Aug 29, 2017 2.600 2.646 2.580 2.612 2,360 +0.01(+0.47%)
Aug 28, 2017 2.605 2.631 2.600 2.600 2,404 +0.01(+0.46%)
Aug 24, 2017 2.588 2.588 2.588 101 +0.01(+0.31%)
Aug 23, 2017 2.640 2.640 2.570 2.580 7,598 +0.01(+0.39%)
Aug 22, 2017 2.520 2.730 2.520 2.570 37,645 -0.12(-4.46%)
Aug 21, 2017 2.720 2.720 2.660 2.690 4,638 +0.04(+1.51%)
Aug 18, 2017 2.720 2.720 2.570 2.650 39,275 -0.04(-1.49%)
Aug 17, 2017 2.690 2.700 2.681 2.690 14,174 +0.01(+0.37%)
Aug 16, 2017 2.750 2.750 2.680 2.680 8,730 -0.02(-0.74%)
Aug 15, 2017 2.740 2.760 2.690 2.700 29,146 +0.00(+0.08%)
Aug 14, 2017 2.820 2.820 2.690 2.698 43,883 -0.03(-1.18%)
Aug 10, 2017 2.730 2.730 2.730 20 +0.03(+1.11%)
Aug 09, 2017 2.736 2.750 2.671 2.700 6,188 -0.05(-1.81%)
Aug 08, 2017 2.774 2.798 2.750 2.750 5,207 -0.04(-1.53%)
Aug 07, 2017 2.794 2.794 2.793 2.793 2,324 -0.01(-0.26%)
Aug 04, 2017 2.805 2.805 2.800 208 -0.01(-0.18%)
Aug 03, 2017 2.780 2.805 2.770 2.805 2,204 +0.01(+0.21%)
Aug 02, 2017 2.760 2.799 2.760 2.799 1,790 -0.00(-0.03%)
Aug 01, 2017 2.800 2.800 2.800 2.800 174 -0.02(-0.71%)
Jul 31, 2017 2.830 2.830 2.800 2.820 2,801 +0.02(+0.71%)
Jul 28, 2017 2.800 2.800 2.800 2.800 1,009 -0.03(-1.06%)
Jul 27, 2017 2.734 2.830 2.734 2.830 4,530 +0.10(+3.66%)
Jul 25, 2017 2.730 2.730 2.730 10 -0.09(-3.19%)
Jul 24, 2017 2.850 2.850 2.820 2.820 5,851 -0.02(-0.70%)
Jul 21, 2017 2.850 2.850 2.780 2.840 4,563 -0.01(-0.35%)
Jul 19, 2017 2.850 2.850 2.850 45 +0.04(+1.42%)
Jul 18, 2017 2.790 2.810 2.790 2.810 2,853 -0.03(-1.05%)
Jul 17, 2017 2.808 2.840 2.800 2.840 2,020 +0.01(+0.35%)
Jul 14, 2017 2.790 2.830 2.790 2.830 4,493 +0.04(+1.55%)
Jul 13, 2017 2.790 2.790 2.787 2.787 900 -0.03(-1.18%)
Jul 12, 2017 2.790 2.830 2.780 2.820 2,966 +0.03(+1.08%)
Jul 11, 2017 2.810 2.810 2.790 2.790 728 -0.03(-1.06%)
Jul 07, 2017 2.820 2.820 2.820 53 +0.00(+0.00%)
Jul 06, 2017 2.818 2.840 2.809 2.820 1,346 +0.03(+1.00%)
Jul 05, 2017 2.800 2.850 2.792 2.792 2,010 -0.02(-0.64%)
Jul 03, 2017 2.830 2.849 2.800 2.810 9,070 +0.03(+1.08%)
Jun 30, 2017 2.804 2.810 2.780 2.780 1,565 -0.02(-0.71%)
Jun 29, 2017 2.770 2.830 2.770 2.800 7,688 -0.01(-0.36%)
Jun 28, 2017 2.709 2.829 2.709 2.810 33,443 +0.11(+4.07%)
Jun 27, 2017 2.748 2.750 2.700 2.700 10,817 -0.06(-2.17%)
Jun 26, 2017 2.850 2.875 2.740 2.760 10,188 -0.09(-3.16%)
Jun 23, 2017 2.670 2.850 2.670 2.850 34,073 +0.15(+5.56%)
Jun 21, 2017 2.700 2.700 2.700 7 -0.04(-1.36%)
Jun 20, 2017 2.747 2.750 2.700 2.737 5,373 -0.03(-1.19%)
Jun 19, 2017 2.779 2.800 2.738 2.770 8,494 +0.00(+0.00%)
Jun 16, 2017 2.740 2.770 2.720 2.770 4,220 +0.01(+0.36%)
Jun 15, 2017 2.780 2.790 2.760 2.760 1,633 -0.02(-0.72%)
Jun 14, 2017 2.810 2.810 2.610 2.780 62,047 -0.07(-2.46%)
Jun 13, 2017 2.820 2.850 2.780 2.850 11,513 -0.04(-1.38%)
Jun 12, 2017 2.900 2.940 2.870 2.890 16,032 +0.04(+1.40%)
Jun 09, 2017 2.900 2.900 2.840 2.850 5,378 -0.05(-1.72%)
Jun 08, 2017 2.807 2.900 2.807 2.900 21,462 +0.10(+3.57%)
Jun 07, 2017 2.850 2.850 2.770 2.800 49,132 -0.03(-1.06%)
Jun 06, 2017 2.850 2.870 2.774 2.830 62,632 -0.02(-0.70%)
Jun 05, 2017 2.920 2.930 2.820 2.850 10,845 -0.06(-2.06%)
Jun 02, 2017 2.980 3.080 2.940 2.910 209,552 -0.04(-1.36%)
Jun 01, 2017 2.950 2.990 2.900 2.950 88,348 +0.09(+3.15%)
May 31, 2017 2.878 2.878 2.825 2.860 17,448 -0.01(-0.35%)
May 30, 2017 2.880 2.900 2.830 2.870 18,604 +0.12(+4.36%)
May 26, 2017 2.750 2.750 2.750 2.750 1,700 +0.00(+0.00%)
May 25, 2017 2.711 2.750 2.710 2.750 6,720 -0.04(-1.43%)
May 24, 2017 2.839 2.839 2.760 2.790 5,882 -0.08(-2.79%)
May 23, 2017 2.800 2.870 2.800 2.870 17,900 +0.08(+2.87%)
May 22, 2017 2.700 2.820 2.700 2.790 13,485 +0.03(+1.09%)
May 19, 2017 2.680 2.760 2.620 2.760 42,472 +0.06(+2.10%)
May 18, 2017 2.700 2.709 2.675 2.703 8,366 +0.01(+0.49%)
May 17, 2017 2.700 2.720 2.600 2.690 18,223 -0.03(-1.10%)
May 16, 2017 2.750 2.886 2.720 2.720 100,059 +0.06(+2.26%)
May 15, 2017 2.580 2.660 2.580 2.660 15,098 +0.07(+2.70%)
May 11, 2017 2.590 2.590 2.590 8 -0.01(-0.38%)
May 10, 2017 2.610 2.610 2.600 2.600 208 +0.00(+0.00%)
May 09, 2017 2.630 2.630 2.590 2.600 9,421 +0.01(+0.39%)
May 08, 2017 2.580 2.600 2.574 2.590 26,392 -0.00(-0.10%)
May 05, 2017 2.609 2.625 2.570 2.593 6,836 +0.01(+0.49%)
May 04, 2017 2.624 2.624 2.550 2.580 13,562 -0.04(-1.53%)
May 03, 2017 2.630 2.639 2.620 2.620 3,300 +0.00(+0.00%)
May 02, 2017 2.640 2.640 2.620 2.620 9,113 -0.05(-1.87%)
May 01, 2017 2.690 2.700 2.600 2.670 16,915 -0.02(-0.74%)
Apr 28, 2017 2.690 2.700 2.686 2.690 13,304 +0.07(+2.67%)
Apr 27, 2017 2.600 2.663 2.570 2.620 16,324 -0.07(-2.60%)
Apr 26, 2017 2.670 2.690 2.626 2.690 9,384 +0.03(+1.13%)
Apr 25, 2017 2.650 2.660 2.640 2.660 8,792 +0.02(+0.76%)
Apr 24, 2017 2.570 2.640 2.520 2.640 10,560 +0.02(+0.76%)
Apr 21, 2017 2.580 2.620 2.580 2.620 2,470 +0.02(+0.77%)
Apr 20, 2017 2.600 2.630 2.600 2.600 13,657 +0.05(+2.00%)
Apr 19, 2017 2.650 2.650 2.548 2.549 20,845 -0.12(-4.53%)
Apr 18, 2017 2.670 2.680 2.670 2.670 1,338 +0.00(+0.00%)
Apr 17, 2017 2.620 2.700 2.620 2.670 27,852 +0.08(+3.09%)
Apr 13, 2017 2.536 2.620 2.532 2.590 17,411 +0.04(+1.57%)
Apr 12, 2017 2.590 2.615 2.520 2.550 18,921 -0.05(-1.92%)
Apr 11, 2017 2.610 2.650 2.560 2.600 10,087 -0.03(-1.25%)
Apr 10, 2017 2.700 2.750 2.619 2.633 11,220 -0.06(-2.12%)
Apr 07, 2017 2.749 2.750 2.690 2.690 20,823 -0.01(-0.37%)
Apr 06, 2017 2.769 2.770 2.650 2.700 34,931 -0.06(-2.17%)
Apr 05, 2017 2.800 2.800 2.760 2.760 7,804 -0.04(-1.43%)
Apr 04, 2017 2.800 2.850 2.770 2.800 23,995 +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.