$3.37 +0.11 (%) National Holdings Corp - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NHLD historical data

Date Open High Low Close Volume
8/27/20153.093.343.093.2661,493
8/26/20152.953.142.833.0038,074
8/25/20153.203.202.803.0035,316
8/24/20153.043.182.913.177,749
8/21/20153.133.223.103.214,929
8/20/20153.173.273.023.198,969
8/19/20153.123.293.093.2323,553
8/18/20153.303.323.283.322,397
8/17/20153.373.383.253.355,134
8/14/20153.203.473.023.4726,468
8/13/20152.893.362.893.269,300
8/12/20153.373.373.173.346,963
8/11/20153.253.353.253.348,171
8/10/20153.323.383.313.381,308
8/7/20153.293.323.273.321,010
8/6/20153.303.423.213.3166,670
8/5/20153.403.443.333.345,670
8/4/20153.463.473.383.403,117
8/3/20153.433.433.313.379,057
7/31/20153.423.513.353.3822,357
7/30/20153.503.503.453.4920,186
7/29/20153.453.573.403.5136,782
7/28/20153.503.503.403.418,248
7/27/20153.403.463.353.4335,473
7/24/20153.413.523.403.4610,632
7/23/20153.523.523.393.392,200
7/22/20153.423.523.393.408,684
7/21/20153.413.493.413.438,618
7/20/20153.503.503.443.50764
7/17/20153.553.553.453.464,299
7/16/20153.523.533.503.535,473
7/15/20153.543.643.493.4934,337
7/14/20153.603.603.523.525,978
7/13/20153.603.613.563.5614,787
7/10/20153.463.733.363.5776,349
7/9/20153.663.663.453.556,029
7/8/20153.683.683.683.680
7/7/20153.743.743.543.683,100
7/6/20153.853.853.683.68266
7/2/20153.533.673.533.602,224
7/1/20153.653.703.363.53138,714
6/30/20153.753.753.593.593,579
6/29/20153.603.603.593.591,783
6/26/20153.583.783.573.629,930
6/25/20153.653.703.583.584,208
6/24/20153.603.743.583.655,094
6/23/20153.633.723.583.628,617
6/22/20153.933.933.663.707,654
6/19/20154.004.003.613.61165,614
6/18/20153.994.003.783.9916,549
6/17/20153.944.003.864.0012,309
6/16/20153.793.993.753.9948,642
6/15/20153.653.803.553.78121,026
6/12/20153.633.753.503.5820,859
6/11/20153.713.713.523.564,892
6/10/20153.533.783.413.5564,202
6/9/20153.413.543.403.519,380
6/8/20153.423.543.423.54300
6/5/20153.393.553.393.5312,873
6/4/20153.363.493.303.4415,782
6/3/20153.553.553.303.4112,215
6/2/20153.533.553.183.3075,934
6/1/20153.523.553.323.42116,052
5/29/20153.603.623.443.55107,184
5/28/20153.553.873.463.5674,341
5/27/20153.333.853.283.57110,318
5/26/20153.393.543.393.54750
5/22/20153.403.493.403.486,261
5/21/20153.523.623.493.4935,388
5/20/20153.403.703.403.4533,583
5/19/20153.593.653.543.6329,244
5/18/20153.763.763.443.5825,117
5/15/20153.413.903.383.7616,741
5/14/20153.393.883.383.58156,680
5/13/20153.443.583.353.3620,136
5/12/20153.673.673.273.3684,437
5/11/20153.743.743.613.611,003
5/8/20153.563.703.443.6627,225
5/7/20153.603.683.593.6714,957
5/6/20153.643.643.613.61600
5/5/20153.773.823.603.6825,710
5/4/20153.893.903.623.8827,543
5/1/20153.843.903.613.894,691
4/30/20153.903.903.633.8312,463
4/29/20153.893.923.893.901,699
4/28/20153.994.033.873.90892
4/27/20153.773.953.773.956,332
4/24/20154.004.053.743.7826,246
4/23/20153.734.043.733.9633,762
4/22/20153.983.983.753.8011,362
4/21/20153.524.053.524.0066,567
4/20/20153.333.983.333.4723,273
4/17/20153.383.503.223.3129,027
4/16/20153.203.453.203.4381,482
4/15/20153.193.493.113.3295,270
4/14/20153.403.673.153.4931,339
4/13/20153.713.773.503.6918,562
4/10/20153.903.903.553.7137,559
4/9/20153.913.963.503.7354,340
4/8/20153.873.903.533.8912,650
  • Showing 1-100 of 126 items
  • 1
  • 2
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!