$3.21 -0.01 (%) National Holdings Corp - NASDAQ

Aug. 31, 2016 | 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
8/31/20163.213.233.213.218,650
8/30/20163.233.233.203.2284,816
8/29/20163.163.223.163.22186,673
8/26/20163.183.193.183.184,794
8/25/20163.123.183.123.1769,686
8/24/20163.103.123.103.12145,066
8/23/20163.123.143.103.12120,668
8/22/20163.103.133.103.1211,905
8/19/20163.123.123.113.1295,303
8/18/20163.103.123.093.1036,286
8/17/20163.073.123.073.10133,444
8/16/20163.053.103.033.1026,900
8/15/20163.123.123.043.0652,710
8/12/20163.053.153.023.10237,685
8/11/20162.953.062.953.0147,742
8/10/20163.063.062.912.9142,322
8/9/20163.023.063.023.022,300
8/8/20163.063.063.023.0214,414
8/5/20163.093.093.063.061,922
8/4/20163.103.103.033.037,387
8/3/20163.063.093.033.0911,583
8/2/20163.103.103.103.103,262
8/1/20163.053.083.053.082,857
7/29/20163.103.103.023.0240,491
7/28/20163.093.103.073.1037,403
7/27/20163.103.103.083.0837,215
7/26/20163.103.103.073.08111,195
7/25/20163.103.103.083.09124,458
7/22/20163.103.103.093.10133,340
7/21/20163.103.103.103.10133,918
7/20/20163.103.113.093.0991,045
7/19/20163.073.103.073.1093,539
7/18/20163.103.103.083.1032,012
7/15/20163.103.103.103.1033,705
7/14/20163.063.083.063.081,104
7/13/20163.113.113.113.11200
7/12/20163.083.133.043.064,617
7/11/20163.113.113.113.11126
7/8/20163.073.143.053.1025,474
7/7/20163.153.153.083.0851,899
7/6/20163.073.163.063.1642,780
7/5/20163.053.163.043.0810,218
7/1/20163.063.073.053.053,104
6/30/20163.003.123.003.0055,279
6/29/20163.013.013.013.01283
6/28/20162.943.002.943.002,089
6/27/20163.003.002.922.948,528
6/24/20162.963.022.963.0030,341
6/23/20162.973.092.972.991,323
6/22/20163.043.052.993.0045,378
6/21/20163.043.043.013.01320
6/20/20163.023.033.013.01820
6/17/20163.043.043.003.024,534
6/16/20162.973.002.973.006,706
6/15/20163.003.012.963.017,922
6/14/20162.993.012.982.9910,602
6/13/20163.023.022.992.995,143
6/10/20163.033.062.963.0530,169
6/9/20163.093.093.023.0337,024
6/8/20163.093.093.093.09632
6/7/20163.103.103.103.10140
6/6/20163.103.103.093.093,559
6/3/20163.103.103.093.09131,467
6/2/20163.093.103.083.0921,429
6/1/20163.103.103.093.1024,365
5/31/20163.103.103.093.09102,143
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
  • Showing 1-100 of 381 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center