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 (%)
Nov 30, 2011 5.561 5.720 5.309 5.561 62,548 +0.22(+4.17%)
Nov 29, 2011 5.502 5.561 5.287 5.339 15,775 -0.19(-3.49%)
Nov 28, 2011 5.361 5.561 5.190 5.531 20,927 +0.33(+6.42%)
Nov 25, 2011 5.161 5.309 5.161 5.198 13,416 +0.01(+0.14%)
Nov 23, 2011 5.146 5.205 5.146 5.190 22,540 -0.01(-0.14%)
Nov 22, 2011 5.205 5.316 5.198 5.198 34,606 -0.10(-1.96%)
Nov 21, 2011 5.242 5.487 5.242 5.302 144,110 -0.04(-0.69%)
Nov 18, 2011 5.465 5.561 5.294 5.339 21,004 -0.14(-2.57%)
Nov 17, 2011 5.279 5.561 5.279 5.479 18,127 +0.20(+3.79%)
Nov 16, 2011 5.494 5.561 5.213 5.279 16,718 -0.28(-5.07%)
Nov 15, 2011 5.524 5.565 5.517 5.561 7,245 +0.07(+1.35%)
Nov 14, 2011 5.739 5.739 5.413 5.487 14,579 -0.04(-0.80%)
Nov 11, 2011 5.361 5.539 5.361 5.531 15,744 +0.19(+3.61%)
Nov 10, 2011 5.294 5.442 5.220 5.339 5,901 +0.15(+2.86%)
Nov 09, 2011 5.435 5.776 5.190 5.190 19,925 -0.37(-6.67%)
Nov 08, 2011 5.324 5.561 5.324 5.561 13,451 +0.22(+4.17%)
Nov 07, 2011 5.383 5.383 5.242 5.339 11,589 -0.07(-1.23%)
Nov 04, 2011 5.509 5.821 5.361 5.405 17,674 -0.15(-2.67%)
Nov 03, 2011 5.450 5.561 5.324 5.554 14,963 +0.18(+3.31%)
Nov 02, 2011 5.294 5.450 5.242 5.376 17,569 +0.19(+3.57%)
Nov 01, 2011 5.190 5.472 5.190 5.190 26,605 -0.05(-0.99%)
Oct 31, 2011 5.591 5.709 5.242 5.242 24,826 -0.47(-8.18%)
Oct 28, 2011 5.702 5.709 5.635 5.709 22,259 +0.00(+0.00%)
Oct 27, 2011 5.546 5.754 5.546 5.709 62,657 +0.34(+6.35%)
Oct 26, 2011 5.279 5.391 5.190 5.368 15,419 +0.18(+3.43%)
Oct 25, 2011 5.353 5.353 5.190 5.190 16,302 -0.25(-4.63%)
Oct 24, 2011 5.324 5.457 5.198 5.442 17,318 +0.19(+3.53%)
Oct 21, 2011 5.309 5.361 5.012 5.257 29,751 +0.10(+1.87%)
Oct 20, 2011 5.190 5.235 5.049 5.161 10,618 -0.03(-0.57%)
Oct 19, 2011 5.435 5.628 5.190 5.190 16,730 -0.31(-5.66%)
Oct 18, 2011 5.413 5.620 5.190 5.502 31,321 +0.07(+1.37%)
Oct 17, 2011 5.628 5.761 5.420 5.428 18,296 -0.30(-5.18%)
Oct 14, 2011 5.776 5.776 5.494 5.724 10,619 -0.04(-0.77%)
Oct 13, 2011 5.769 5.821 5.546 5.769 25,337 -0.01(-0.26%)
Oct 12, 2011 5.776 5.821 5.680 5.783 20,221 -0.01(-0.26%)
Oct 11, 2011 6.228 6.228 5.561 5.798 32,585 +0.01(+0.26%)
Oct 10, 2011 5.420 5.783 5.353 5.783 27,959 +0.46(+8.64%)
Oct 07, 2011 5.657 5.695 5.235 5.324 24,064 -0.33(-5.90%)
Oct 06, 2011 5.635 5.687 5.435 5.657 19,426 -0.11(-1.93%)
Oct 05, 2011 6.080 6.080 5.487 5.769 23,384 -0.31(-5.12%)
Oct 04, 2011 5.494 6.117 5.376 6.080 45,940 +0.56(+10.07%)
Oct 03, 2011 5.235 6.228 5.087 5.524 86,904 +0.22(+4.05%)
Sep 30, 2011 5.183 5.606 4.975 5.309 22,077 -0.06(-1.11%)
Sep 29, 2011 5.346 5.539 5.042 5.368 11,653 +0.21(+4.02%)
Sep 28, 2011 5.754 5.821 5.131 5.161 30,518 -0.66(-11.34%)
Sep 27, 2011 5.576 5.821 5.576 5.821 22,205 +0.37(+6.80%)
Sep 26, 2011 5.302 5.487 5.250 5.450 23,118 +0.07(+1.24%)
Sep 23, 2011 4.953 5.650 4.953 5.383 19,347 +0.43(+8.68%)
Sep 22, 2011 4.990 5.487 4.953 4.953 25,170 -0.22(-4.30%)
Sep 21, 2011 5.213 5.357 5.072 5.175 34,362 -0.05(-0.99%)
Sep 20, 2011 5.339 5.383 5.157 5.227 24,354 +0.01(+0.14%)
Sep 19, 2011 5.650 5.650 5.079 5.220 19,256 -0.49(-8.57%)
Sep 16, 2011 6.021 6.021 5.650 5.709 50,151 -0.27(-4.58%)
Sep 15, 2011 6.021 6.102 5.954 5.984 9,799 -0.12(-1.94%)
Sep 14, 2011 5.843 6.139 5.843 6.102 22,668 +0.27(+4.57%)
Sep 13, 2011 5.717 5.880 5.717 5.835 10,086 +0.14(+2.47%)
Sep 12, 2011 5.672 5.843 5.598 5.695 18,012 +0.02(+0.39%)
Sep 09, 2011 5.821 6.065 5.672 5.672 31,935 -0.16(-2.67%)
Sep 08, 2011 6.139 6.303 5.821 5.828 19,090 -0.35(-5.64%)
Sep 07, 2011 6.629 6.873 5.932 6.176 30,048 +0.04(+0.60%)
Sep 06, 2011 6.117 6.295 6.117 6.139 24,146 +0.02(+0.36%)
Sep 02, 2011 6.191 6.340 6.117 6.117 31,035 -0.08(-1.32%)
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.