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 (%)
May 31, 2018 3.460 3.541 3.441 3.510 2,436 +0.03(+0.86%)
May 30, 2018 3.541 3.583 3.480 3.480 1,563 -0.11(-3.06%)
May 29, 2018 3.600 3.610 3.590 3.590 462 +0.07(+1.99%)
May 25, 2018 3.520 3.520 3.520 0 +0.09(+2.62%)
May 24, 2018 3.450 3.450 3.410 3.430 5,672 -0.07(-2.00%)
May 23, 2018 3.520 3.520 3.500 3.500 1,495 -0.02(-0.57%)
May 22, 2018 3.566 3.662 3.520 3.520 5,858 -0.21(-5.63%)
May 21, 2018 3.720 3.738 3.581 3.730 2,900 +0.02(+0.54%)
May 18, 2018 3.620 3.710 3.480 3.710 8,228 +0.02(+0.54%)
May 17, 2018 3.730 3.770 3.590 3.690 4,597 -0.02(-0.54%)
May 16, 2018 3.690 3.790 3.600 3.710 21,366 +0.02(+0.54%)
May 15, 2018 3.250 3.780 3.250 3.690 33,195 +0.35(+10.48%)
May 14, 2018 3.540 3.660 3.340 3.340 15,392 -0.17(-4.84%)
May 11, 2018 3.510 3.610 3.490 3.510 17,805 +0.01(+0.29%)
May 10, 2018 3.541 3.620 3.500 3.500 8,160 -0.02(-0.57%)
May 09, 2018 3.470 3.552 3.371 3.520 23,091 +0.05(+1.44%)
May 08, 2018 3.590 3.600 3.428 3.470 11,496 -0.11(-3.07%)
May 07, 2018 3.590 3.640 3.500 3.580 13,388 -0.03(-0.83%)
May 04, 2018 3.580 3.720 3.270 3.610 16,525 +0.04(+1.12%)
May 03, 2018 3.670 3.720 3.540 3.570 8,027 -0.12(-3.25%)
May 02, 2018 3.531 3.790 3.517 3.690 25,255 +0.19(+5.43%)
May 01, 2018 3.460 3.750 3.410 3.500 122,369 +0.03(+0.86%)
Apr 30, 2018 3.310 3.520 3.210 3.470 209,812 +0.08(+2.36%)
Apr 27, 2018 3.390 3.400 3.360 3.390 27,704 +0.04(+1.19%)
Apr 26, 2018 3.380 3.430 3.340 3.350 10,234 -0.05(-1.47%)
Apr 25, 2018 3.390 3.430 3.340 3.400 7,386 +0.00(+0.00%)
Apr 24, 2018 3.430 3.445 3.330 3.400 12,257 -0.05(-1.45%)
Apr 23, 2018 3.370 3.450 3.201 3.450 9,219 +0.08(+2.37%)
Apr 20, 2018 3.480 3.500 3.370 3.370 109,249 -0.10(-2.77%)
Apr 19, 2018 3.500 3.549 3.430 3.466 19,725 -0.02(-0.69%)
Apr 18, 2018 3.590 3.640 3.430 3.490 44,893 -0.06(-1.69%)
Apr 17, 2018 3.850 3.920 3.550 3.550 56,397 -0.38(-9.67%)
Apr 16, 2018 4.150 4.150 3.900 3.930 83,313 -0.22(-5.30%)
Apr 13, 2018 4.160 4.160 4.150 4.150 896 -0.08(-1.89%)
Apr 12, 2018 4.240 4.321 4.220 4.230 9,569 +0.00(+0.00%)
Apr 11, 2018 4.150 4.310 4.150 4.230 5,320 +0.06(+1.44%)
Apr 10, 2018 4.200 4.250 4.150 4.170 9,686 +0.01(+0.24%)
Apr 09, 2018 4.097 4.268 4.060 4.160 31,141 +0.00(+0.00%)
Apr 06, 2018 4.210 4.230 4.160 4.160 1,409 -0.07(-1.65%)
Apr 05, 2018 4.270 4.400 4.220 4.230 26,627 -0.10(-2.31%)
Apr 04, 2018 4.340 4.439 4.263 4.330 9,199 +0.02(+0.46%)
Apr 03, 2018 4.370 4.550 4.280 4.310 7,908 -0.06(-1.37%)
Apr 02, 2018 4.570 4.570 4.180 4.370 5,876 -0.20(-4.38%)
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%)
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.