National Holdings Corporation Historical Stock Prices

NHLD 
$0.579
*  
0.006
1.03%
Get NHLD Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading NHLD now


Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.58  0.57  0.579 26,200
07/11/2014 0.58 0.58 0.57 0.579 26,200
07/10/2014 0.589 0.589 0.57 0.585 228,090
07/09/2014 0.588 0.595 0.5849 0.59 526,800
07/08/2014 0.58 0.59 0.57 0.589 212,970
07/07/2014 0.58 0.59 0.5625 0.585 204,556
07/03/2014 0.575 0.59 0.575 0.585 108,079
07/02/2014 0.575 0.58 0.57 0.58 85,847
07/01/2014 0.543 0.585 0.54 0.58 277,340
06/30/2014 0.56 0.57 0.53 0.545 133,462
06/27/2014 0.525 0.54 0.513 0.54 41,200
06/26/2014 0.53 0.545 0.52 0.545 245,353
06/25/2014 0.537 0.545 0.53 0.54 80,300
06/24/2014 0.525 0.545 0.52 0.544 7,201,281
06/23/2014 0.58 0.58 0.5302 0.545 1,059,843
06/20/2014 0.57 0.58 0.55 0.565 203,900
06/19/2014 0.56 0.585 0.56 0.58 142,249
06/18/2014 0.57 0.575 0.57 0.575 1,500
06/17/2014 0.57 0.58 0.565 0.575 128,115
06/16/2014 0.578 0.58 0.553 0.58 225,495
06/13/2014 0.58 0.58 0.575 0.575 1,500
06/12/2014 0.585 0.585 0.565 0.58 16,591
06/11/2014 0.57 0.58 0.55 0.58 149,533
06/10/2014 0.55 0.575 0.541 0.575 438,451
06/09/2014 0.55 0.55 0.53 0.545 402,029
06/06/2014 0.54 0.55 0.5376 0.55 320,131
06/05/2014 0.54 0.545 0.5303 0.54 285,365
06/04/2014 0.525 0.54 0.5201 0.54 209,505
06/03/2014 0.52 0.542 0.51 0.53 1,026,605
06/02/2014 0.5258 0.54 0.5116 0.53 204,011
05/30/2014 0.54 0.54 0.52 0.54 15,395
05/29/2014 0.5369 0.56 0.53 0.541 244,246
05/28/2014 0.5499 0.5499 0.535 0.5477 11,600
05/27/2014 0.5425 0.5499 0.525 0.5496 30,492
05/23/2014 0.525 0.5499 0.525 0.5499 42,899
05/22/2014 0.535 0.55 0.53 0.5499 1,170,030
05/21/2014 0.54 0.545 0.5311 0.54 410,471
05/20/2014 0.54 0.545 0.531 0.54 220,800
05/19/2014 0.5499 0.57 0.5425 0.55 743,570
05/16/2014 0.5375 0.5499 0.529 0.5499 128,800
05/15/2014 0.545 0.55 0.521 0.54 934,410
05/14/2014 0.49 0.57 0.4875 0.55 2,716,769
05/13/2014 0.48 0.49 0.48 0.49 16,400
05/12/2014 0.49 0.49 0.445 0.49 81,400
05/09/2014 0.49 0.49 0.49 0.49 100
05/08/2014 0.485 0.49 0.48 0.49 40,200
05/07/2014 0.48 0.49 0.48 0.49 14,300
05/06/2014 0.47 0.49 0.47 0.49 9,717
05/05/2014 0.48 0.49 0.48 0.49 31,333
05/02/2014 0.49 0.49 0.49 0.49 600
05/01/2014 0.47 0.49 0.47 0.49 35,432
04/30/2014 0.49 0.49 0.432 0.49 67,100
04/29/2014 0.48 0.49 0.471 0.49 23,150
04/28/2014 0.475 0.49 0.32 0.49 197,241
04/25/2014 0.505 0.505 0.505 0.505 9,000
04/24/2014 0.49 0.505 0.49 0.505 140,430
04/23/2014 0.5 0.51 0.499 0.505 407,490
04/22/2014 0.52 0.53 0.49 0.5199 1,262,866
04/21/2014 0.52 0.53 0.513 0.53 911,613
04/17/2014 0.505 0.522 0.505 0.52 485,910
04/16/2014 0.499 0.52 0.49 0.515 476,134
04/15/2014 0.5 0.5 0.48 0.499 220,069
04/14/2014 0.46 0.5 0.46 0.499 269,530
04/11/2014 0.481 0.5 0.4411 0.499 305,600
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?