Historical Data for National Holdings Corporation (NHLD)

$ 1.94   -0.085 (-4.20%) Volume: 1.47k 3:26 PM EDT 7-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/07/20 1.921 1.94 1.921 1.94 1.47k -0.085 -4.20% 1.94 2.84k 12
07/06/20 1.9913 2.025 1.9913 2.025 1.93k 0.085 4.38% 2.025 3.88k 27
07/02/20 2.00 2.00 1.94 1.94 1.14k -0.06 -3.00% 1.94 2.23k 14
07/01/20 2.00 2.00 2.00 2.00 283 0.00 0.00% 2.00 566.00 11
06/30/20 N/A N/A N/A 2.00 107 0.00 0.00% 2.00 N/A 16
06/29/20 1.80 2.10 1.65 2.00 7.12k 0.10 5.26% 2.00 12.55k 52
06/26/20 2.14 2.1858 1.90 1.90 16.15k -0.23 -10.80% 1.90 31.84k 115
06/25/20 2.0201 2.1505 2.0201 2.13 3.03k 0.01 0.47% 2.13 6.32k 29
06/24/20 2.0601 2.12 2.06 2.12 1.68k -0.095 -4.29% 2.12 3.53k 27
06/23/20 2.20 2.215 2.20 2.215 1.53k 0.045 2.07% 2.215 3.37k 33
06/22/20 1.98 2.4858 1.98 2.17 16.23k 0.20 10.15% 2.17 36k 90
06/19/20 2.02 2.14 1.97 1.97 15.03k -0.0054 -0.27% 1.97 30.7k 53
06/18/20 1.92 1.9754 1.92 1.9754 1.29k 0.0254 1.30% 1.9754 2.5k 19
06/17/20 2.04 2.04 1.95 1.95 15.12k -0.09 -4.41% 1.95 30.09k 102
06/16/20 2.03 2.04 2.00 2.04 1.06k 0.10 5.15% 2.04 2.15k 25
06/15/20 1.94 2.02 1.94 1.94 1.4k 0.01 0.52% 1.94 2.73k 50
06/12/20 1.8937 1.94 1.83 1.93 2.11k -0.01 -0.52% 1.93 4.02k 82
06/11/20 1.88 1.94 1.88 1.94 1.01k 0.00 0.00% 1.94 1.93k 15
06/10/20 1.85 1.94 1.85 1.94 2.77k 0.00 0.00% 1.94 5.21k 24
06/09/20 1.94 1.94 1.8601 1.94 3.47k 0.02 1.04% 1.94 6.56k 26
06/08/20 1.9263 1.9706 1.91 1.92 7.52k -0.0433 -2.21% 1.92 14.53k 60