$3.08 -0.02 (%) National Holdings Corp - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NHLD historical data

Date Open High Low Close Volume
5/27/20163.103.103.083.08284,317
5/26/20163.093.103.093.1058,867
5/25/20163.093.093.093.09321
5/24/20163.093.093.073.075,100
5/23/20163.063.103.063.0912,925
5/20/20163.053.053.053.05479
5/19/20163.053.063.053.0621,026
5/18/20163.053.063.043.0416,603
5/17/20163.063.063.023.0420,021
5/16/20163.033.043.003.0469,949
5/13/20163.003.093.003.0930,476
5/12/20163.043.052.972.9712,761
5/11/20163.013.053.013.0367,857
5/10/20162.973.052.973.0524,731
5/9/20163.013.042.963.0068,596
5/6/20163.053.052.993.0331,717
5/5/20163.053.052.993.00103,964
5/4/20163.053.052.953.02101,385
5/3/20163.063.103.023.0766,536
5/2/20163.053.093.053.0639,476
4/29/20163.103.133.053.05255,464
4/28/20163.153.202.893.131,717,152
4/27/20162.252.352.202.261,224
4/26/20162.302.302.102.125,596
4/25/20162.302.302.302.30408
4/22/20162.302.312.202.216,045
4/21/20162.282.312.282.305,941
4/20/20162.202.312.202.271,753
4/19/20162.102.382.102.2124,161
4/18/20162.012.082.012.078,716
4/15/20162.012.051.952.0028,241
4/14/20162.062.061.961.9834,215
4/13/20161.932.061.932.0029,966
4/12/20162.102.131.881.9563,796
4/11/20162.082.102.022.109,970
4/8/20161.992.081.942.0527,796
4/7/20161.872.001.801.9465,328
4/6/20162.252.251.901.9153,483
4/5/20162.252.252.082.1314,680
4/4/20162.242.322.052.2526,453
4/1/20162.322.392.252.256,450
3/31/20162.412.412.292.392,448
3/30/20162.452.452.442.441,200
3/29/20162.482.502.472.471,919
3/28/20162.442.502.442.502,477
3/24/20162.472.482.472.4710,957
3/23/20162.442.482.442.481,215
3/22/20162.452.472.452.471,092
3/21/20162.452.492.452.484,442
3/18/20162.452.492.452.498,353
3/17/20162.462.492.462.466,207
3/16/20162.492.492.482.492,627
3/15/20162.492.492.442.443,800
3/14/20162.492.492.492.49180
3/11/20162.492.492.462.491,404
3/10/20162.492.492.492.490
3/9/20162.492.492.462.493,352
3/8/20162.462.462.352.352,458
3/7/20162.422.492.392.394,199
3/4/20162.472.472.442.451,578
3/3/20162.462.472.442.4510,705
3/2/20162.482.482.332.445,003
3/1/20162.412.442.272.434,926
2/29/20162.452.502.412.415,021
2/26/20162.452.482.452.482,929
2/25/20162.502.512.482.486,820
2/24/20162.502.512.482.484,266
2/23/20162.372.452.362.45729
2/22/20162.332.432.312.405,904
2/19/20162.202.582.152.3173,335
2/18/20162.202.202.202.20508
2/17/20162.002.031.962.032,291
2/16/20162.172.191.922.059,964
2/12/20162.202.202.132.161,440
2/11/20162.202.202.142.141,143
2/10/20162.142.142.102.121,844
2/9/20161.832.231.362.2368,847
2/8/20162.322.462.212.329,117
2/5/20162.322.442.322.381,283
2/4/20162.402.502.332.378,225
2/3/20162.372.502.162.5010,472
2/2/20162.512.542.502.5210,091
2/1/20162.492.542.302.5238,133
1/29/20162.512.642.512.528,643
1/28/20162.582.582.582.587
1/27/20162.502.712.462.5842,402
1/26/20162.682.682.472.5421,602
1/25/20162.702.812.702.703,421
1/22/20162.782.902.782.8524,291
1/21/20162.722.742.722.742,603
1/20/20162.702.762.652.7624,168
1/19/20162.752.752.752.75213
1/15/20162.602.762.602.689,015
1/14/20162.772.772.772.77241
1/13/20162.702.772.532.777,585
1/12/20162.772.802.762.774,252
1/11/20162.772.802.672.718,670
1/8/20162.812.812.592.7942,712
1/7/20162.782.802.642.8010,667
1/6/20162.842.842.842.843
  • Showing 1-100 of 315 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center