National Holdings Corporation Historical Stock Prices

NHLD 
$0.45
*  
-0.005
-1.10 %
Get NHLD Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading NHLD now


Community Rating:
View:    NHLD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.45  0.435  0.45 19,000
12/24/2014 0.446 0.45 0.435 0.45 19,000
12/23/2014 0.45 0.46 0.45 0.455 15,817
12/22/2014 0.475 0.475 0.4301 0.45 72,092
12/19/2014 0.45 0.47 0.45 0.46 112,156
12/18/2014 0.49 0.49 0.455 0.47 114,842
12/17/2014 0.49 0.49 0.49 0.49 00
12/16/2014 0.4901 0.4901 0.4501 0.49 19,065
12/15/2014 0.5 0.52 0.47 0.4999 80,065
12/12/2014 0.49 0.51 0.49 0.505 41,345
12/11/2014 0.53 0.53 0.53 0.53 00
12/10/2014 0.5006 0.53 0.5006 0.53 7,604
12/09/2014 0.545 0.545 0.49 0.53 586,941
12/08/2014 0.52 0.545 0.52 0.535 224,828
12/05/2014 0.53 0.53 0.47 0.53 261,104
12/04/2014 0.528 0.53 0.52 0.525 31,229
12/03/2014 0.5199 0.528 0.515 0.528 228,500
12/02/2014 0.51 0.5199 0.51 0.5199 13,300
12/01/2014 0.49 0.53 0.49 0.5 171,515
11/28/2014 0.48 0.5 0.48 0.5 129,649
11/26/2014 0.485 0.49 0.47 0.49 151,500
11/25/2014 0.47 0.48 0.45 0.48 146,388
11/24/2014 0.47 0.47 0.45 0.47 15,800
11/21/2014 0.4551 0.48 0.4551 0.48 18,496
11/20/2014 0.46 0.48 0.46 0.48 74,900
11/19/2014 0.47 0.47 0.45 0.47 15,109
11/18/2014 0.475 0.475 0.435 0.47 97,618
11/17/2014 0.44 0.475 0.43 0.475 67,688
11/14/2014 0.46 0.475 0.4325 0.46 12,495
11/13/2014 0.4675 0.475 0.4675 0.475 10,000
11/12/2014 0.47 0.47 0.47 0.47 1,050
11/11/2014 0.465 0.47 0.465 0.47 72,000
11/10/2014 0.47 0.47 0.46 0.465 8,000
11/07/2014 0.47 0.48 0.465 0.48 32,643
11/06/2014 0.475 0.48 0.46 0.48 34,200
11/05/2014 0.46 0.49 0.46 0.475 37,088
11/04/2014 0.48 0.5 0.46 0.5 29,524
11/03/2014 0.48 0.5 0.48 0.5 10,775
10/31/2014 0.475 0.495 0.475 0.495 338,043
10/30/2014 0.475 0.48 0.47 0.48 14,065
10/29/2014 0.47 0.48 0.47 0.48 46,099
10/28/2014 0.46 0.48 0.46 0.475 207,668
10/27/2014 0.47 0.47 0.47 0.47 25,000
10/24/2014 0.48 0.48 0.48 0.48 00
10/23/2014 0.473 0.48 0.47 0.48 114,036
10/22/2014 0.48 0.48 0.46 0.46 184,659
10/21/2014 0.46 0.48 0.46 0.48 248,916
10/20/2014 0.45 0.48 0.45 0.46 312,625
10/17/2014 0.45 0.46 0.445 0.46 33,000
10/16/2014 0.45 0.47 0.45 0.46 141,835
10/15/2014 0.465 0.465 0.445 0.465 145,350
10/14/2014 0.4551 0.475 0.4225 0.44 1,155,860
10/13/2014 0.463 0.48 0.46 0.48 73,503
10/10/2014 0.48 0.495 0.455 0.46 121,500
10/09/2014 0.472 0.495 0.465 0.475 114,950
10/08/2014 0.5 0.5 0.4803 0.5 199,891
10/07/2014 0.46 0.5 0.46 0.5 140,400
10/06/2014 0.476 0.476 0.4575 0.475 179,688
10/03/2014 0.475 0.485 0.47 0.48 106,575
10/02/2014 0.46 0.5 0.455 0.49 171,500
10/01/2014 0.465 0.475 0.455 0.47 42,608
09/30/2014 0.475 0.49 0.465 0.475 245,500
09/29/2014 0.5 0.5 0.475 0.5 82,360
09/26/2014 0.49 0.505 0.48 0.5 112,224
09/25/2014 0.525 0.525 0.485 0.49 139,129
09/24/2014 0.5 0.5301 0.48 0.525 402,589
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?