Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National American University Holdings Inc (NQ: NAUH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 2.604 2.628 2.581 2.588 6,845 -0.01(-0.30%)
May 29, 2014 2.581 2.635 2.581 2.596 11,043 -0.02(-0.88%)
May 28, 2014 2.604 2.642 2.604 2.619 7,758 +0.00(+0.00%)
May 27, 2014 2.633 2.665 2.619 2.619 12,655 -0.01(-0.29%)
May 23, 2014 2.635 2.627 2.627 2.627 2,336 +0.01(+0.29%)
May 22, 2014 2.605 2.619 2.581 2.619 4,350 +0.01(+0.30%)
May 21, 2014 2.619 2.627 2.596 2.611 3,058 -0.01(-0.29%)
May 20, 2014 2.581 2.619 2.581 2.619 3,698 +0.02(+0.89%)
May 19, 2014 2.581 2.619 2.581 2.596 13,316 +0.01(+0.30%)
May 16, 2014 2.581 2.620 2.581 2.588 6,490 +0.02(+0.90%)
May 15, 2014 2.558 2.596 2.558 2.565 18,128 -0.03(-1.00%)
May 14, 2014 2.635 2.635 2.504 2.591 30,082 -0.03(-1.29%)
May 13, 2014 2.635 2.650 2.619 2.625 21,410 -0.06(-2.08%)
May 12, 2014 2.642 2.681 2.635 2.681 3,119 +0.02(+0.87%)
May 09, 2014 2.635 2.680 2.635 2.658 2,740 +0.03(+1.17%)
May 08, 2014 2.650 2.665 2.612 2.627 6,096 +0.00(+0.00%)
May 07, 2014 2.712 2.712 2.627 2.627 63,083 -0.08(-3.13%)
May 06, 2014 2.696 2.712 2.696 2.712 7,317 +0.05(+2.03%)
May 05, 2014 2.727 2.804 2.658 2.658 96,958 -0.05(-1.99%)
May 02, 2014 2.735 2.796 2.673 2.712 55,134 -0.02(-0.57%)
May 01, 2014 2.796 2.812 2.727 2.727 10,113 -0.03(-1.11%)
Apr 30, 2014 2.673 2.758 2.673 2.758 2,224 +0.03(+1.13%)
Apr 29, 2014 2.750 2.765 2.696 2.727 15,510 +0.02(+0.57%)
Apr 28, 2014 2.766 2.766 2.658 2.712 34,835 -0.03(-1.12%)
Apr 24, 2014 2.812 2.742 2.742 2.742 14,279 -0.05(-1.93%)
Apr 23, 2014 2.781 2.804 2.742 2.796 6,758 +0.04(+1.40%)
Apr 22, 2014 2.789 2.812 2.735 2.758 19,096 -0.02(-0.56%)
Apr 21, 2014 2.773 2.812 2.727 2.773 10,910 +0.03(+1.12%)
Apr 17, 2014 2.704 2.742 2.742 2.742 20,380 +0.04(+1.42%)
Apr 16, 2014 2.727 2.819 2.658 2.704 18,265 -0.05(-1.68%)
Apr 15, 2014 2.781 2.843 2.735 2.750 5,182 -0.01(-0.28%)
Apr 14, 2014 2.735 2.835 2.735 2.758 11,496 +0.08(+3.17%)
Apr 11, 2014 2.727 2.742 2.673 2.673 18,380 -0.02(-0.86%)
Apr 10, 2014 2.774 2.774 2.696 2.696 6,127 -0.08(-3.05%)
Apr 09, 2014 2.850 2.858 2.781 2.781 11,367 -0.04(-1.37%)
Apr 08, 2014 2.812 2.873 2.812 2.819 29,673 +0.01(+0.27%)
Apr 07, 2014 2.796 2.819 2.789 2.812 4,037 -0.02(-0.56%)
Apr 04, 2014 2.873 2.873 2.735 2.828 66,113 -0.02(-0.80%)
Apr 03, 2014 2.889 2.927 2.850 2.850 21,400 -0.05(-1.86%)
Apr 02, 2014 3.011 3.020 2.896 2.904 15,863 -0.08(-2.84%)
Apr 01, 2014 3.004 3.051 2.896 2.989 16,448 -0.01(-0.26%)
Mar 31, 2014 2.989 3.004 2.927 2.997 8,282 +0.06(+1.96%)
Mar 28, 2014 2.950 2.950 2.889 2.939 1,270 +0.02(+0.66%)
Mar 27, 2014 2.950 2.974 2.858 2.920 5,657 +0.01(+0.26%)
Mar 26, 2014 2.966 2.989 2.889 2.912 13,832 +0.00(+0.13%)
Mar 25, 2014 2.923 2.931 2.908 2.908 4,462 +0.00(+0.00%)
Mar 24, 2014 2.969 2.969 2.900 2.908 3,244 -0.06(-2.05%)
Mar 21, 2014 3.022 3.037 2.908 2.969 7,621 +0.02(+0.52%)
Mar 20, 2014 2.969 2.969 2.954 2.954 1,857 +0.02(+0.78%)
Mar 19, 2014 3.008 3.008 2.931 2.931 10,753 -0.09(-3.02%)
Mar 18, 2014 2.968 3.037 2.908 3.022 37,368 +0.11(+3.66%)
Mar 17, 2014 2.969 2.969 2.900 2.916 21,843 -0.02(-0.52%)
Mar 14, 2014 2.968 2.999 2.900 2.931 15,859 +0.01(+0.26%)
Mar 13, 2014 2.946 2.946 2.908 2.923 6,078 -0.05(-1.54%)
Mar 12, 2014 3.006 3.022 2.931 2.969 13,520 +0.02(+0.78%)
Mar 11, 2014 2.969 3.015 2.938 2.946 9,256 -0.06(-2.03%)
Mar 10, 2014 3.007 3.015 2.969 3.007 16,209 +0.03(+1.02%)
Mar 07, 2014 3.015 3.015 2.969 2.977 11,863 +0.01(+0.26%)
Mar 06, 2014 3.007 3.015 2.969 2.969 5,686 -0.02(-0.51%)
Mar 05, 2014 2.855 3.015 2.855 2.984 24,802 +0.10(+3.43%)
Mar 04, 2014 2.878 2.916 2.862 2.885 39,610 +0.04(+1.34%)
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.