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 (%)
Sep 28, 2018 3.170 3.290 3.070 3.200 24,200 +0.01(+0.31%)
Sep 27, 2018 3.330 3.330 3.190 3.190 14,108 -0.16(-4.63%)
Sep 26, 2018 3.390 3.400 3.330 3.345 8,080 +0.04(+1.06%)
Sep 25, 2018 3.490 3.499 3.310 3.310 11,724 -0.10(-2.93%)
Sep 24, 2018 3.270 3.447 3.257 3.410 1,919 +0.15(+4.60%)
Sep 21, 2018 3.310 3.490 3.260 3.260 28,700 -0.16(-4.68%)
Sep 20, 2018 3.430 3.500 3.400 3.420 18,838 -0.08(-2.29%)
Sep 19, 2018 3.490 3.690 3.379 3.500 38,448 +0.01(+0.29%)
Sep 18, 2018 3.420 3.490 3.420 3.490 7,496 +0.01(+0.29%)
Sep 17, 2018 3.270 3.480 3.270 3.480 9,795 +0.23(+7.08%)
Sep 14, 2018 3.250 3.300 3.180 3.250 7,600 +0.00(+0.00%)
Sep 13, 2018 3.260 3.300 3.130 3.250 11,766 -0.05(-1.52%)
Sep 12, 2018 3.300 3.300 3.225 3.300 10,515 +0.00(+0.00%)
Sep 11, 2018 3.300 3.300 3.250 3.300 16,012 +0.00(+0.00%)
Sep 10, 2018 3.300 3.300 3.280 3.300 5,222 +0.00(+0.00%)
Sep 07, 2018 3.260 3.350 3.260 3.300 7,500 -0.01(-0.30%)
Sep 06, 2018 3.290 3.340 3.290 3.310 3,644 -0.01(-0.17%)
Sep 05, 2018 3.330 3.330 3.316 3.316 373 -0.01(-0.17%)
Sep 04, 2018 3.170 3.321 3.170 3.321 5,357 +0.07(+2.18%)
Aug 31, 2018 3.250 3.250 3.250 0 +0.00(+0.00%)
Aug 30, 2018 3.300 3.330 3.170 3.250 12,094 -0.10(-2.99%)
Aug 29, 2018 3.280 3.370 3.200 3.350 10,625 +0.00(+0.00%)
Aug 28, 2018 3.300 3.350 3.300 3.350 1,758 +0.10(+3.08%)
Aug 27, 2018 3.280 3.280 3.170 3.250 3,165 -0.05(-1.52%)
Aug 24, 2018 3.150 3.310 3.150 3.300 3,100 -0.01(-0.30%)
Aug 23, 2018 3.310 3.310 3.310 3.310 365 +0.11(+3.43%)
Aug 22, 2018 3.190 3.224 3.190 3.200 6,004 -0.07(-2.14%)
Aug 21, 2018 3.350 3.350 3.270 3.270 971 -0.03(-0.91%)
Aug 20, 2018 3.360 3.360 3.260 3.300 9,794 -0.04(-1.20%)
Aug 17, 2018 3.320 3.340 3.320 3.340 400 -0.06(-1.76%)
Aug 16, 2018 3.400 3.400 3.400 3.400 336 -0.10(-2.80%)
Aug 15, 2018 3.500 3.500 3.498 3.498 1,765 +0.05(+1.39%)
Aug 14, 2018 3.300 3.499 3.300 3.450 17,236 +0.24(+7.62%)
Aug 13, 2018 3.310 3.310 3.183 3.206 4,035 -0.16(-4.88%)
Aug 10, 2018 3.260 3.370 3.260 3.370 2,200 +0.03(+0.90%)
Aug 09, 2018 3.340 3.340 3.340 1,548 +0.00(+0.00%)
Aug 08, 2018 3.270 3.350 3.161 3.340 3,641 +0.11(+3.57%)
Aug 07, 2018 3.320 3.320 3.170 3.225 1,612 -0.11(-3.44%)
Aug 06, 2018 3.360 3.360 3.330 3.340 1,706 +0.13(+4.05%)
Aug 03, 2018 3.190 3.270 3.190 3.210 700 +0.01(+0.31%)
Aug 02, 2018 3.380 3.380 3.200 3.200 10,503 -0.18(-5.33%)
Aug 01, 2018 3.364 3.380 3.364 3.380 2,554 +0.09(+2.74%)
Jul 31, 2018 3.290 3.300 3.250 3.290 6,227 -0.04(-1.20%)
Jul 30, 2018 3.158 3.330 3.058 3.330 11,888 +0.14(+4.39%)
Jul 27, 2018 3.010 3.190 3.010 3.190 6,000 +0.03(+0.81%)
Jul 26, 2018 3.218 3.218 3.150 3.164 5,422 -0.28(-8.01%)
Jul 24, 2018 3.440 3.440 3.440 150 +0.07(+2.08%)
Jul 23, 2018 3.260 3.390 3.260 3.370 631 +0.14(+4.33%)
Jul 20, 2018 3.260 3.360 3.230 3.230 2,945 +0.02(+0.62%)
Jul 19, 2018 3.196 3.260 3.189 3.210 4,970 +0.01(+0.31%)
Jul 18, 2018 3.136 3.200 3.136 3.200 2,586 +0.02(+0.63%)
Jul 17, 2018 3.199 3.200 3.172 3.180 6,974 +0.04(+1.27%)
Jul 16, 2018 3.100 3.190 3.090 3.140 10,466 +0.05(+1.62%)
Jul 13, 2018 3.120 3.149 3.090 3.090 10,014 +0.01(+0.32%)
Jul 12, 2018 3.061 3.080 3.050 3.080 2,533 -0.10(-3.14%)
Jul 11, 2018 3.160 3.370 2.984 3.180 58,006 +0.06(+1.92%)
Jul 10, 2018 3.120 3.155 3.120 3.120 2,780 -0.05(-1.61%)
Jul 09, 2018 3.200 3.200 3.171 3.171 1,312 -0.08(-2.43%)
Jul 06, 2018 3.190 3.350 3.190 3.250 13,869 -0.12(-3.56%)
Jul 05, 2018 3.160 3.380 3.110 3.370 24,332 +0.21(+6.66%)
Jul 03, 2018 3.159 3.159 3.159 0 -0.13(-3.97%)
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.