Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	2.744	2.744	2.740	2.740	866	+0.01(+0.37%)
Sep 27, 2019	2.652	2.730	2.652	2.730	300	+0.14(+5.40%)
Sep 26, 2019	2.730	2.740	2.590	2.590	2,967	-0.09(-3.35%)
Sep 25, 2019	2.610	2.750	2.610	2.680	22,384	+0.05(+2.05%)
Sep 24, 2019	2.695	2.700	2.626	2.626	5,325	-0.02(-0.90%)
Sep 23, 2019	2.580	2.720	2.570	2.650	6,178	+0.09(+3.52%)
Sep 20, 2019	2.730	2.780	2.560	2.560	18,700	-0.11(-4.12%)
Sep 19, 2019	2.670	2.700	2.560	2.670	7,538	+0.10(+3.89%)
Sep 18, 2019	2.680	2.680	2.500	2.570	6,642	+0.15(+6.20%)
Sep 17, 2019	2.540	2.630	2.420	2.420	10,798	-0.18(-6.92%)
Sep 16, 2019	2.480	2.600	2.437	2.600	8,519	+0.15(+6.12%)
Sep 13, 2019	2.420	2.450	2.352	2.450	5,400	+0.02(+0.82%)
Sep 12, 2019	2.340	2.440	2.295	2.430	27,787	+0.08(+3.40%)
Sep 11, 2019	2.390	2.390	2.340	2.350	7,312	-0.05(-2.08%)
Sep 10, 2019	2.350	2.400	2.350	2.400	1,891	+0.02(+0.84%)
Sep 09, 2019	2.370	2.470	2.338	2.380	27,728	+0.03(+1.28%)
Sep 06, 2019	2.260	2.368	2.260	2.350	4,900	+0.04(+1.73%)
Sep 05, 2019	2.310	2.330	2.310	2.310	3,888	-0.01(-0.43%)
Sep 04, 2019	2.260	2.370	2.260	2.320	14,821	-0.06(-2.52%)
Sep 03, 2019	2.330	2.380	2.250	2.380	13,549	+0.05(+2.15%)
Aug 30, 2019	2.390	2.390	2.300	2.330	2,900	+0.03(+1.30%)
Aug 29, 2019	2.380	2.390	2.300	2.300	3,208	-0.01(-0.43%)
Aug 28, 2019	2.300	2.310	2.171	2.310	18,912	-0.05(-2.12%)
Aug 27, 2019	2.390	2.600	2.210	2.360	177,304	-0.02(-0.84%)
Aug 26, 2019	2.250	2.380	2.250	2.380	4,342	+0.13(+5.77%)
Aug 23, 2019	2.293	2.293	2.250	2.250	8,100	-0.13(-5.46%)
Aug 22, 2019	2.380	2.380	2.380	2.380	145	-0.02(-0.83%)
Aug 21, 2019	2.350	2.400	2.230	2.400	6,543	+0.03(+1.27%)
Aug 20, 2019	2.400	2.400	2.370	2.370	711	-0.00(-0.21%)
Aug 19, 2019	2.455	2.455	2.350	2.375	2,655	+0.02(+1.06%)
Aug 16, 2019	2.500	2.500	2.200	2.350	46,500	-0.10(-4.08%)
Aug 15, 2019	2.538	2.538	2.450	2.450	3,832	-0.06(-2.49%)
Aug 14, 2019	2.513	2.513	2.513	2.513	1,103	+0.01(+0.50%)
Aug 13, 2019	2.500	2.513	2.500	2.500	2,464	-0.05(-1.96%)
Aug 12, 2019	2.620	2.650	2.550	2.550	2,228	-0.06(-2.30%)
Aug 09, 2019	2.500	2.660	2.500	2.610	3,500	+0.10(+3.98%)
Aug 08, 2019	2.670	2.670	2.500	2.510	3,559	-0.15(-5.64%)
Aug 07, 2019	2.540	2.680	2.520	2.660	1,228	-0.02(-0.75%)
Aug 06, 2019	2.670	2.680	2.613	2.680	540	+0.03(+1.13%)
Aug 05, 2019	2.530	2.650	2.510	2.650	5,090	+0.07(+2.71%)
Aug 02, 2019	2.680	2.700	2.580	2.580	10,200	+0.00(+0.00%)
Aug 01, 2019	2.610	2.720	2.400	2.580	4,397	-0.08(-3.01%)
Jul 31, 2019	2.730	2.730	2.660	2.660	5,810	-0.06(-2.21%)
Jul 30, 2019	2.740	2.740	2.700	2.720	1,082	+0.07(+2.64%)
Jul 29, 2019	2.660	2.695	2.650	2.650	6,704	-0.02(-0.75%)
Jul 26, 2019	2.730	2.730	2.670	2.670	6,600	-0.02(-0.78%)
Jul 25, 2019	2.691	2.691	2.691	2.691	312	-0.06(-2.15%)
Jul 24, 2019	2.700	2.769	2.700	2.750	6,089	+0.06(+2.23%)
Jul 23, 2019	2.670	2.770	2.660	2.690	1,217	+0.02(+0.75%)
Jul 22, 2019	2.700	2.700	2.660	2.670	2,221	-0.12(-4.30%)
Jul 19, 2019	2.674	2.820	2.674	2.790	1,100	+0.12(+4.49%)
Jul 18, 2019	2.670	2.730	2.660	2.670	6,791	-0.07(-2.69%)
Jul 17, 2019	2.734	2.744	2.734	2.744	1,626	+0.01(+0.50%)
Jul 16, 2019	2.770	2.790	2.730	2.730	3,178	-0.09(-3.19%)
Jul 15, 2019	2.760	2.830	2.700	2.820	2,344	+0.12(+4.44%)
Jul 12, 2019	2.820	2.820	2.700	2.700	7,700	-0.07(-2.53%)
Jul 11, 2019	2.810	2.810	2.770	2.770	510	+0.04(+1.47%)
Jul 10, 2019	2.730	2.730	2.730	2.730	801	+0.00(+0.00%)
Jul 09, 2019	2.760	2.790	2.720	2.730	4,145	-0.04(-1.44%)
Jul 08, 2019	2.670	2.770	2.664	2.770	4,913	+0.10(+3.75%)
Jul 05, 2019	2.740	2.787	2.670	2.670	1,800	-0.09(-3.26%)
Jul 03, 2019	2.740	2.760	2.740	2.760	200	+0.01(+0.36%)
Jul 02, 2019	2.750	2.750	2.750	2.750	323	-0.06(-2.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

National Holdings (NQ: NHLD )

Historical Prices

Free News Feed