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 29, 2020 2.020 2.030 1.910 2.020 9,900 +0.02(+1.00%)
May 28, 2020 2.020 2.020 1.930 2.000 12,011 -0.02(-0.99%)
May 27, 2020 2.030 2.040 2.020 2.020 1,469 +0.00(+0.00%)
May 26, 2020 2.050 2.050 2.020 2.020 3,026 -0.02(-0.98%)
May 22, 2020 2.020 2.040 2.010 2.040 5,000 +0.02(+0.99%)
May 21, 2020 2.020 2.040 2.020 2.020 10,055 -0.02(-0.98%)
May 20, 2020 2.010 2.040 2.010 2.040 4,027 +0.02(+0.99%)
May 19, 2020 2.020 2.030 2.020 2.020 7,644 -0.01(-0.73%)
May 18, 2020 2.020 2.139 2.020 2.035 11,251 +0.03(+1.74%)
May 15, 2020 2.000 2.000 2.000 2.000 7,400 -0.09(-4.30%)
May 14, 2020 2.090 2.090 2.090 2.090 245 +0.07(+3.47%)
May 13, 2020 2.060 2.070 2.010 2.020 21,921 -0.00(-0.01%)
May 12, 2020 2.010 2.051 2.010 2.020 7,735 +0.00(+0.01%)
May 11, 2020 2.240 2.240 2.010 2.020 12,358 -0.20(-9.01%)
May 08, 2020 2.090 2.230 2.000 2.220 13,600 +0.12(+5.71%)
May 07, 2020 2.130 2.150 2.080 2.100 10,913 +0.10(+5.00%)
May 06, 2020 1.810 2.170 1.810 2.000 49,711 +0.27(+15.61%)
May 05, 2020 1.770 1.850 1.680 1.730 107,385 -0.04(-2.26%)
May 04, 2020 1.630 1.800 1.630 1.770 44,265 +0.14(+8.59%)
May 01, 2020 1.300 1.750 1.300 1.630 126,000 +0.26(+18.98%)
Apr 30, 2020 1.350 1.370 1.346 1.370 2,142 +0.04(+3.01%)
Apr 29, 2020 1.450 1.452 1.330 1.330 20,720 -0.07(-5.00%)
Apr 28, 2020 1.440 1.445 1.400 1.400 12,245 +0.00(+0.00%)
Apr 27, 2020 1.370 1.400 1.357 1.400 11,622 +0.00(+0.00%)
Apr 24, 2020 1.423 1.423 1.400 1.400 2,400 -0.04(-2.78%)
Apr 23, 2020 1.462 1.475 1.350 1.440 13,417 -0.02(-1.36%)
Apr 22, 2020 1.840 1.840 1.430 1.460 11,860 +0.03(+2.25%)
Apr 21, 2020 1.430 1.440 1.377 1.428 3,983 -0.01(-0.84%)
Apr 20, 2020 1.340 1.440 1.340 1.440 3,206 +0.09(+6.67%)
Apr 17, 2020 1.475 1.475 1.298 1.350 36,000 -0.11(-7.54%)
Apr 16, 2020 1.510 1.520 1.460 1.460 4,908 -0.07(-4.58%)
Apr 15, 2020 1.490 1.530 1.473 1.530 7,671 -0.03(-1.92%)
Apr 14, 2020 1.409 1.560 1.409 1.560 2,365 +0.08(+5.21%)
Apr 13, 2020 1.500 1.581 1.468 1.483 24,456 +0.06(+4.42%)
Apr 09, 2020 1.437 1.480 1.410 1.420 16,700 -0.09(-5.97%)
Apr 08, 2020 1.470 1.510 1.470 1.510 1,363 +0.02(+1.43%)
Apr 07, 2020 1.380 1.500 1.380 1.489 8,135 -0.01(-0.75%)
Apr 06, 2020 1.620 1.620 1.500 1.500 4,010 -0.11(-6.83%)
Apr 03, 2020 1.530 1.610 1.520 1.610 4,200 +0.08(+5.23%)
Apr 02, 2020 1.530 1.530 1.530 1.530 693 -0.09(-5.55%)
Apr 01, 2020 1.620 1.620 1.620 1.620 211 +0.06(+3.84%)
Mar 31, 2020 1.520 1.620 1.520 1.560 2,272 +0.03(+1.96%)
Mar 30, 2020 1.620 1.620 1.510 1.530 955 -0.10(-6.13%)
Mar 27, 2020 1.595 1.630 1.575 1.630 1,700 +0.01(+0.62%)
Mar 26, 2020 1.700 1.700 1.551 1.620 2,205 -0.12(-6.90%)
Mar 25, 2020 1.615 1.740 1.615 1.740 1,834 +0.29(+19.99%)
Mar 24, 2020 1.450 1.750 1.360 1.450 10,463 -0.15(-9.37%)
Mar 23, 2020 1.610 1.610 1.590 1.600 472 +0.14(+9.59%)
Mar 20, 2020 1.390 1.759 1.375 1.460 10,700 +0.06(+4.29%)
Mar 19, 2020 1.500 1.500 1.350 1.400 10,462 -0.20(-12.50%)
Mar 18, 2020 1.692 1.692 1.600 1.600 811 -0.38(-19.19%)
Mar 17, 2020 1.350 1.980 1.350 1.980 1,747 +0.54(+37.50%)
Mar 16, 2020 1.120 1.550 1.120 1.440 14,284 -0.11(-7.10%)
Mar 13, 2020 1.700 1.740 1.507 1.550 12,600 -0.17(-9.62%)
Mar 12, 2020 2.010 2.046 1.715 1.715 9,863 -0.44(-20.60%)
Mar 11, 2020 1.950 2.170 1.950 2.160 37,413 +0.15(+7.46%)
Mar 10, 2020 2.180 2.201 1.950 2.010 8,877 -0.04(-1.95%)
Mar 09, 2020 2.150 2.161 2.050 2.050 12,402 -0.19(-8.48%)
Mar 06, 2020 2.240 2.240 2.240 2.240 100 -0.01(-0.44%)
Mar 05, 2020 2.160 2.259 2.160 2.250 1,174 +0.09(+4.17%)
Mar 04, 2020 2.160 2.160 2.160 27 +0.00(+0.00%)
Mar 03, 2020 2.200 2.340 2.143 2.160 7,186 +0.01(+0.47%)
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.