National Holdings Corporation Historical Stock Prices

NHLD 
$3.78
*  
0.18
4.55%
Get NHLD Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading NHLD now
Exchange: NASDAQ
Industry: Finance
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4  4.05  3.74  3.78 26,246
04/24/2015 4 4.05 3.74 3.78 26,246
04/23/2015 3.7315 4.04 3.7315 3.96 33,762
04/22/2015 3.98 3.98 3.75 3.8 11,362
04/21/2015 3.52 4.05 3.52 4 66,567
04/20/2015 3.33 3.98 3.33 3.47 23,273
04/17/2015 3.3784 3.5 3.22 3.31 29,027
04/16/2015 3.2 3.4501 3.2 3.4312 81,482
04/15/2015 3.19 3.49 3.11 3.32 95,270
04/14/2015 3.4 3.67 3.15 3.49 31,339
04/13/2015 3.7118 3.7699 3.5 3.69 18,562
04/10/2015 3.9 3.9 3.551 3.7095 37,559
04/09/2015 3.91 3.96 3.5 3.73 54,340
04/08/2015 3.87 3.9004 3.53 3.89 12,650
04/07/2015 3.96 3.96 3.8 3.87 9,900
04/06/2015 3.9 3.96 3.9 3.9 16,170
04/02/2015 3.96 3.96 3.87 3.9 21,739
04/01/2015 3.87 3.99 3.86 3.94 72,342
03/31/2015 3.9495 3.99 3.8887 3.9 7,150
03/30/2015 4.18 4.2 3.8 3.95 29,490
03/27/2015 4.15 4.2 4 4.15 34,185
03/26/2015 4.32 4.32 4.11 4.2 3,958
03/25/2015 4.35 4.35 4.2 4.2 3,289
03/24/2015 4.45 4.45 4.37 4.4 13,123
03/23/2015 4.4 4.4 4.3715 4.3715 693
03/20/2015 4.43 4.43 4.2999 4.4 9,794
03/19/2015 4.448 4.45 4.4 4.4 15,486
03/18/2015 4.41 4.41 4.3651 4.39 4,235
03/17/2015 4.37 4.41 4.3 4.3999 20,090
03/16/2015 4.45 4.45 4.38 4.4499 12,895
03/13/2015 4.42 4.45 4.33 4.4 10,767
03/12/2015 4.51 4.6 4.4 4.5 49,808
03/11/2015 4.5 4.59 4.5 4.59 43,550
03/10/2015 4.38 4.6 4.38 4.55 37,193
03/09/2015 4.43 4.5 4.4 4.45 12,717
03/06/2015 4.5001 4.6 4.3999 4.4 39,528
03/05/2015 4.69 4.69 4.3101 4.48 13,014
03/04/2015 4.6 4.7 4.25 4.5 27,780
03/03/2015 4.6999 4.7999 4.5 4.7 48,838
03/02/2015 4.5 4.75 4.5 4.65 21,574
02/27/2015 4.75 4.75 4.6 4.686 4,197
02/26/2015 4.7 4.84 4.65 4.75 14,906
02/25/2015 4.5 4.66 4.5 4.65 20,788
02/24/2015 4.4 4.59 4.4 4.59 12,209
02/23/2015 4.39 4.45 4.3 4.4 14,708
02/20/2015 4.5 4.6 4.2 4.55 8,327
02/19/2015 4.6 4.6 4.215 4.5 11,010
02/18/2015 4.3 4.7 4.12 4.45 23,677
02/17/2015 4.55 4.55 4.123 4.55 5,374
02/13/2015 4.7 4.7 4.7 4.7 00
02/12/2015 4.55 4.7 4.55 4.7 1,300
02/11/2015 4.55 4.55 4.55 4.55 250
02/10/2015 4.7 4.7 4.3 4.6 6,477
02/09/2015 4.65 4.65 4.65 4.65 00
02/06/2015 4.3 4.7 4.11 4.65 10,490
02/05/2015 4.5 4.7 4.45 4.65 2,865
02/04/2015 4.45 4.7 4.45 4.7 2,310
02/03/2015 4.3 4.7 4.3 4.7 22,263
02/02/2015 4.3 4.5 4.3 4.5 324
01/30/2015 4.4 4.5 4.26 4.5 20,650
01/29/2015 4.4 4.7 4.26 4.49 10,597
01/28/2015 4.312 4.6 4.312 4.5 50,624
01/27/2015 4.65 4.699 4.201 4.699 7,982
01/26/2015 4.701 4.949 4.5 4.699 37,351
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?