Quantcast

National Holdings Corporation Common Stock Historical Stock Prices

NHLD 
$3.27
*  
0.02
0.62%
Get NHLD Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading NHLD now
Exchange:NASDAQ
Industry: Finance
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

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 3.27 3.315 3.27 3.27 2,992
01/17/2019 3.27 3.315 3.27 3.27 2,992
01/16/2019 3.25 3.32 3.25 3.25 5,120
01/15/2019 3.27 3.27 3.25 3.25 564
01/14/2019 3.31 3.31 3.2 3.22 15,175
01/11/2019 3.25 3.34 3.25 3.2958 1,336,769
01/10/2019 3.36 3.36 3.12 3.17 5,115
01/09/2019 3.1 3.25 3.1 3.2 14,691
01/08/2019 3.04 3.22 3.03 3.05 9,063
01/07/2019 2.96 3.05 2.91 3.05 3,615
01/04/2019 2.93 3.04 2.93 3.04 4,150
01/03/2019 2.75 2.75 2.75 2.75 440
01/02/2019 2.7 2.84 2.7 2.84 2,344
12/31/2018 2.81 2.94 2.7 2.7 20,391
12/28/2018 2.81 2.96 2.8 2.8 25,315
12/27/2018 2.8 3.01 2.8 2.8 13,531
12/26/2018 2.83 2.9194 2.8 2.81 17,152
12/24/2018 2.8 2.9046 2.8 2.8 29,461
12/21/2018 3.03 3.03 2.53 2.89 103,201
12/20/2018 3.16 3.16 2.84 3.03 9,160
12/19/2018 3.2 3.2 3.15 3.15 23,451
12/18/2018 3.38 3.38 3.17 3.18 2,262
12/17/2018 3.3499 3.3499 3.2 3.2 11,818
12/14/2018 3.28 3.28 3.28 3.28 254
12/13/2018 3.36 3.36 3.2 3.2 1,343
12/12/2018 3.17 3.34 3.16 3.2 4,368
12/11/2018 3.16 3.17 3.15 3.15 6,212
12/10/2018 3.262 3.37 3.2 3.2 9,931
12/07/2018 3.3 3.38 3.25 3.26 53,376
12/06/2018 3.27 3.3422 3.25 3.27 3,844
12/04/2018 3.32 3.3304 3.31 3.31 2,299
12/03/2018 3.29 3.3509 3.25 3.3509 31,931
11/30/2018 3.39 3.39 3.25 3.25 13,336
11/29/2018 3.282 3.39 3.25 3.39 15,477
11/28/2018 3.25 3.33 3.25 3.31 15,837
11/27/2018 3.39 3.39 3.21 3.25 8,999
11/26/2018 3.13 3.4134 3.13 3.31 4,420
11/23/2018 3.18 3.18 3.18 3.18 00
11/21/2018 3.13 3.18 3.07 3.18 15,460
11/20/2018 3.27 3.27 2.87 3.05 18,627
11/19/2018 3.15 3.1568 3.04 3.12 21,622
11/16/2018 2.966 3 2.9 2.985 8,842
11/15/2018 2.9999 2.9999 2.96 2.96 3,159
11/14/2018 3.2966 3.2966 2.96 2.9901 2,768
11/13/2018 3.03 3.2397 2.94 2.98 16,767
11/12/2018 3.3673 3.3673 2.92 2.92 4,204
11/09/2018 3.19 3.19 3.19 3.19 00
11/08/2018 3.19 3.19 3.19 3.19 00
11/07/2018 3.4598 3.4598 3.19 3.19 340
11/06/2018 3.19 3.19 3.17 3.17 505
11/05/2018 3.2754 3.2754 3.0713 3.14 11,489
11/02/2018 3.25 3.25 3.25 3.25 277
11/01/2018 3.22 3.25 3.1625 3.25 6,470
10/31/2018 2.91 3.23 2.91 3.22 26,671
10/30/2018 3.05 3.05 2.69 2.8652 29,013
10/29/2018 3.0381 3.1 3.0381 3.05 3,222
10/26/2018 3.1 3.1 3.06 3.06 370
10/25/2018 3.05 3.12 3.05 3.05 6,491
10/24/2018 3.18 3.18 3.05 3.05 33,730
10/23/2018 3.05 3.165 3.05 3.11 10,941
10/22/2018 2.98 3.08 2.98 3.05 2,296
10/19/2018 3.06 3.06 2.96 2.96 1,571
10/18/2018 3 3 3 3 00
10/17/2018 3.125 3.125 3 3 512
*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?

Smart Portfolio