$1.95 -0.37 (%) National Holdings Corp - NASDAQ

Feb. 9, 2016 | 11:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NHLD historical data

Date Open High Low Close Volume
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
1/5/20162.712.842.712.843,817
1/4/20162.802.852.802.812,182
12/31/20152.822.882.782.828,619
12/30/20152.752.902.702.7919,641
12/29/20152.672.912.602.8616,625
12/28/20152.642.792.642.7310,425
12/24/20152.722.742.632.727,721
12/23/20152.712.712.652.6617,705
12/22/20152.742.742.612.744,397
12/21/20152.612.782.602.753,776
12/18/20152.562.792.552.7913,624
12/17/20152.532.702.492.639,637
12/16/20152.562.772.472.779,089
12/15/20152.562.602.422.5922,501
12/14/20152.562.622.362.5419,105
12/11/20152.702.902.412.5434,020
12/10/20152.582.642.482.6012,761
12/9/20152.662.732.472.737,770
12/8/20152.612.752.592.6415,947
12/7/20152.702.802.652.7217,756
12/4/20152.782.802.782.80895
12/3/20152.752.822.702.7320,922
12/2/20152.832.882.742.8810,911
12/1/20152.802.892.752.8012,584
11/30/20152.902.902.802.878,588
11/27/20152.882.942.682.9418,799
11/25/20152.943.092.852.9492,816
11/24/20152.652.652.532.606,959
11/23/20152.542.612.502.544,312
11/20/20152.412.612.412.512,373
11/19/20152.402.602.332.5547,631
11/18/20152.462.502.422.427,436
11/17/20152.352.522.352.4615,210
11/16/20152.462.492.392.392,304
11/13/20152.432.442.362.4011,282
11/12/20152.472.592.402.4016,811
11/11/20152.552.582.472.532,993
11/10/20152.542.592.522.59884
11/9/20152.552.602.502.587,574
11/6/20152.632.662.472.6028,488
11/5/20152.572.682.542.627,913
11/4/20152.472.622.462.5990,177
11/3/20152.572.642.482.519,358
11/2/20152.602.672.512.5827,593
10/30/20152.582.642.552.5761,658
10/29/20152.532.682.512.6072,661
10/28/20152.502.662.482.5842,874
10/27/20152.602.682.442.5046,294
10/26/20152.602.652.492.5923,127
10/23/20152.612.672.602.651,550
10/22/20152.412.642.412.6214,324
10/21/20152.292.682.292.5813,758
10/20/20152.322.352.202.2820,199
10/19/20152.322.412.252.3416,092
10/16/20152.532.552.272.4579,558
10/15/20152.372.612.232.5854,074
10/14/20152.352.422.272.3029,350
10/13/20152.372.432.302.4024,345
10/12/20152.602.602.392.429,695
10/9/20152.442.442.362.4416,390
10/8/20152.432.492.432.474,089
10/7/20152.582.722.362.428,677
10/6/20152.732.732.262.5920,990
10/5/20152.652.882.652.7114,618
10/2/20152.682.682.642.683,606
10/1/20152.672.782.622.676,550
9/30/20152.752.902.652.7550,512
9/29/20152.772.902.762.904,509
9/28/20152.552.892.552.8926,151
9/25/20152.732.982.622.8033,590
9/24/20152.902.982.692.8562,464
9/23/20152.882.982.672.9711,311
9/22/20152.903.002.842.9821,584
9/21/20152.852.992.702.8519,705
9/18/20153.013.162.882.89102,595
9/17/20153.073.233.053.1244,175
9/16/20153.153.203.103.116,102
  • Showing 1-100 of 238 items
  • 1
  • 2
  • 3
  • >>
Trading Center