NHLD - National Holdings Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 20192.74602.77002.77002.77002.770025
Oct 11, 20192.75002.75002.75002.75002.7500400
Oct 10, 20192.65002.77002.60002.60002.6000800
Oct 09, 20192.80002.80002.62002.62002.62001,700
Oct 08, 20192.55002.80002.55002.80002.80003,100
Oct 07, 20192.65002.65002.59002.59002.59001,900
Oct 04, 20192.78002.78002.78002.78002.7800100
Oct 03, 20192.67002.78002.57002.78002.78002,900
Oct 02, 20192.70002.74002.70002.74002.7400800
Oct 01, 20192.74002.74002.70002.70002.70002,400
Sep 30, 20192.74002.74002.74002.74002.7400900
Sep 27, 20192.65002.73002.65002.73002.7300400
Sep 26, 20192.73002.74002.59002.59002.59003,000
Sep 25, 20192.61002.75002.61002.68002.680022,400
Sep 24, 20192.70002.70002.63002.63002.63005,300
Sep 23, 20192.58002.72002.57002.65002.65006,200
Sep 20, 20192.73002.78002.56002.56002.560018,700
Sep 19, 20192.67002.70002.56002.67002.67007,500
Sep 18, 20192.68002.68002.50002.57002.57006,600
Sep 17, 20192.54002.63002.42002.42002.420010,800
Sep 16, 20192.48002.60002.44002.60002.60008,500
Sep 13, 20192.42002.45002.35002.45002.45005,400
Sep 12, 20192.34002.44002.30002.43002.430027,800
Sep 11, 20192.39002.39002.34002.35002.35007,300
Sep 10, 20192.35002.40002.35002.40002.40001,900
Sep 09, 20192.37002.47002.34002.38002.380027,700
Sep 06, 20192.26002.37002.26002.35002.35005,000
Sep 05, 20192.31002.33002.31002.31002.31003,900
Sep 04, 20192.26002.37002.26002.32002.320014,800
Sep 03, 20192.33002.38002.25002.38002.380013,500
Aug 30, 20192.39002.39002.30002.33002.33003,000
Aug 29, 20192.38002.39002.30002.30002.30003,200
Aug 28, 20192.30002.31002.17002.31002.310018,900
Aug 27, 20192.39002.60002.21002.36002.3600177,300
Aug 26, 20192.25002.38002.25002.38002.38004,300
Aug 23, 20192.29002.29002.25002.25002.25008,100
Aug 22, 20192.38002.38002.38002.38002.3800100
Aug 21, 20192.35002.40002.23002.40002.40006,500
Aug 20, 20192.40002.40002.37002.37002.3700700
Aug 19, 20192.46002.46002.35002.38002.38002,700
Aug 16, 20192.50002.50002.20002.35002.350046,600
Aug 15, 20192.54002.54002.45002.45002.45003,800
Aug 14, 20192.51002.51002.51002.51002.51001,100
Aug 13, 20192.51002.51002.50002.50002.50002,500
Aug 12, 20192.62002.65002.55002.55002.55002,200
Aug 09, 20192.50002.66002.50002.61002.61003,600
Aug 08, 20192.67002.67002.50002.51002.51003,600
Aug 07, 20192.54002.68002.52002.66002.66001,200
Aug 06, 20192.67002.68002.61002.68002.6800500
Aug 05, 20192.53002.65002.51002.65002.65005,100
Aug 02, 20192.68002.70002.58002.58002.580010,200
Aug 01, 20192.61002.72002.40002.58002.58004,400
Jul 31, 20192.73002.73002.66002.66002.66005,800
Jul 30, 20192.74002.74002.70002.72002.72001,100
Jul 29, 20192.66002.70002.65002.65002.65006,700
Jul 26, 20192.73002.73002.67002.67002.67006,700
Jul 25, 20192.69002.69002.69002.69002.6900300
Jul 24, 20192.70002.77002.70002.75002.75006,100
Jul 23, 20192.67002.77002.66002.69002.69001,200
Jul 22, 20192.70002.70002.66002.67002.67002,200
Jul 19, 20192.67002.82002.67002.79002.79001,100
Jul 18, 20192.71002.73002.66002.67002.67006,800
Jul 17, 20192.73002.74002.73002.74002.74001,600
Jul 16, 20192.77002.79002.73002.73002.73003,200
Jul 15, 20192.76002.83002.70002.82002.82002,300
Jul 12, 20192.82002.82002.70002.70002.70007,800
Jul 11, 20192.81002.81002.77002.77002.7700500
Jul 10, 20192.73002.73002.73002.73002.7300800
Jul 09, 20192.76002.79002.72002.73002.73004,100
Jul 08, 20192.67002.77002.66002.77002.77004,900
Jul 05, 20192.74002.79002.67002.67002.67001,900
Jul 03, 20192.74002.76002.74002.76002.7600200
Jul 02, 20192.75002.75002.75002.75002.7500300
Jul 01, 20192.87002.87002.80002.81002.81003,400
Jun 28, 20192.69002.75002.65002.71002.71004,300
Jun 27, 20192.83002.83002.83002.83002.8300200
Jun 26, 20192.63002.75002.62002.75002.75003,000
Jun 25, 20192.63002.67002.63002.65002.65005,700
Jun 24, 20192.71002.75002.71002.71002.71003,800
Jun 21, 20192.72002.81002.72002.79002.79002,600
Jun 20, 20192.82002.83002.80002.82002.82001,600
Jun 19, 20192.76002.83002.73002.83002.83005,400
Jun 18, 20192.74002.86002.71002.74002.740015,100
Jun 17, 20192.93002.93002.71002.75002.750014,000
Jun 14, 20192.83002.87002.83002.87002.87001,100
Jun 13, 20192.80002.91002.79002.80002.800011,000
Jun 12, 20192.85002.85002.82002.83002.8300800
Jun 11, 20192.81002.81002.81002.81002.8100200
Jun 10, 20192.90002.90002.90002.90002.90001,500
Jun 07, 20192.90002.91002.83002.89002.89001,700
Jun 06, 20192.83002.89002.82002.89002.89003,300
Jun 05, 20192.91002.91002.85002.85002.85001,500
Jun 04, 20192.90002.96002.83002.83002.83002,600
Jun 03, 20192.94002.94002.80002.87002.87001,700
May 31, 20192.74002.88002.74002.84002.840010,700
May 30, 20192.78002.83002.78002.79002.790010,900
May 29, 20192.78002.82002.76002.77002.77007,800
May 28, 20192.81002.86002.77002.77002.77006,300
May 24, 20192.77002.77002.77002.77002.7700100
May 23, 20192.80002.95002.80002.84002.84001,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...