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 (%)
Feb 29, 2012 5.383 5.383 5.124 5.124 25,566 -0.22(-4.16%)
Feb 28, 2012 5.294 5.442 5.213 5.346 23,847 +0.02(+0.42%)
Feb 27, 2012 5.398 5.472 5.190 5.324 248,673 -0.11(-2.05%)
Feb 24, 2012 5.376 5.487 5.376 5.435 34,883 -0.05(-0.95%)
Feb 23, 2012 5.576 5.620 5.457 5.487 29,240 -0.07(-1.20%)
Feb 22, 2012 5.442 5.732 5.339 5.554 30,077 +0.15(+2.74%)
Feb 21, 2012 5.324 5.465 5.235 5.405 22,394 +0.04(+0.83%)
Feb 17, 2012 5.442 5.494 5.331 5.361 39,902 -0.04(-0.69%)
Feb 16, 2012 5.324 5.583 5.324 5.398 22,703 +0.10(+1.82%)
Feb 15, 2012 5.294 5.405 5.220 5.302 20,854 +0.03(+0.56%)
Feb 14, 2012 5.405 5.405 5.272 5.272 308,787 -0.25(-4.56%)
Feb 13, 2012 5.339 5.524 5.339 5.524 6,485 +0.25(+4.78%)
Feb 10, 2012 5.331 5.420 5.264 5.272 46,415 -0.09(-1.66%)
Feb 09, 2012 5.539 5.702 5.339 5.361 16,924 -0.17(-3.08%)
Feb 08, 2012 5.413 5.531 5.405 5.531 3,865 +0.12(+2.19%)
Feb 07, 2012 5.442 5.487 5.391 5.413 19,265 -0.04(-0.68%)
Feb 06, 2012 5.428 5.539 5.413 5.450 43,773 -0.04(-0.68%)
Feb 03, 2012 5.509 5.650 5.413 5.487 39,176 +0.09(+1.65%)
Feb 02, 2012 5.368 5.502 5.190 5.398 405,817 -0.35(-6.06%)
Feb 01, 2012 5.620 5.813 5.272 5.746 28,883 +0.13(+2.38%)
Jan 31, 2012 5.591 5.680 5.524 5.613 12,075 +0.07(+1.34%)
Jan 30, 2012 5.524 5.620 5.487 5.539 22,695 -0.03(-0.53%)
Jan 27, 2012 5.531 5.583 5.531 5.568 12,488 +0.05(+0.94%)
Jan 26, 2012 5.576 5.620 5.450 5.517 14,581 +0.01(+0.13%)
Jan 25, 2012 5.657 5.665 5.391 5.509 11,157 -0.15(-2.62%)
Jan 24, 2012 5.509 5.672 5.509 5.657 7,642 +0.12(+2.14%)
Jan 23, 2012 5.665 5.776 5.531 5.539 1,901 -0.11(-1.97%)
Jan 20, 2012 5.606 5.709 5.554 5.650 7,280 +0.05(+0.93%)
Jan 19, 2012 5.635 5.657 5.391 5.598 9,951 +0.07(+1.34%)
Jan 18, 2012 5.598 5.598 5.376 5.524 19,884 -0.11(-1.97%)
Jan 17, 2012 5.687 5.850 5.450 5.635 20,769 -0.03(-0.52%)
Jan 13, 2012 5.709 5.709 5.620 5.665 7,695 -0.12(-2.05%)
Jan 12, 2012 5.620 5.924 5.487 5.783 12,117 +0.19(+3.45%)
Jan 11, 2012 5.709 5.709 5.479 5.591 4,299 -0.19(-3.33%)
Jan 10, 2012 5.620 5.783 5.451 5.783 17,051 +0.28(+5.12%)
Jan 09, 2012 5.843 5.843 5.479 5.502 22,797 -0.27(-4.75%)
Jan 06, 2012 5.687 6.525 5.517 5.776 29,863 +0.10(+1.83%)
Jan 05, 2012 5.517 5.769 5.361 5.672 9,740 +0.16(+2.96%)
Jan 04, 2012 5.539 5.665 5.391 5.509 13,965 -0.11(-1.98%)
Dec 30, 2011 5.479 5.635 5.450 5.620 17,130 +0.15(+2.71%)
Dec 29, 2011 5.331 5.472 5.331 5.472 7,172 +0.13(+2.50%)
Dec 28, 2011 5.435 5.435 5.287 5.339 12,386 -0.12(-2.17%)
Dec 27, 2011 5.398 5.479 5.190 5.457 18,487 -0.02(-0.41%)
Dec 23, 2011 5.457 5.479 5.339 5.479 9,134 -0.05(-0.94%)
Dec 21, 2011 5.472 5.865 5.383 5.531 13,736 +0.08(+1.50%)
Dec 20, 2011 5.368 5.791 5.316 5.450 31,089 +0.20(+3.81%)
Dec 19, 2011 5.450 5.672 5.250 5.250 58,352 -0.14(-2.61%)
Dec 16, 2011 5.487 5.628 5.361 5.391 51,212 -0.09(-1.62%)
Dec 15, 2011 5.487 5.606 5.235 5.479 43,342 -0.01(-0.14%)
Dec 14, 2011 5.264 5.487 5.257 5.487 31,829 +0.30(+5.71%)
Dec 13, 2011 5.420 5.420 5.168 5.190 22,037 -0.21(-3.85%)
Dec 12, 2011 5.398 5.743 5.205 5.398 24,888 -0.06(-1.09%)
Dec 09, 2011 5.494 5.576 5.339 5.457 28,981 +0.04(+0.68%)
Dec 08, 2011 5.717 5.843 5.391 5.420 28,250 -0.32(-5.56%)
Dec 07, 2011 5.546 5.939 5.539 5.739 15,057 +0.27(+5.02%)
Dec 06, 2011 5.190 5.517 5.190 5.465 159,648 +0.27(+5.29%)
Dec 05, 2011 5.257 5.257 5.161 5.190 22,131 +0.01(+0.29%)
Dec 02, 2011 5.198 5.309 5.101 5.175 52,498 -0.02(-0.43%)
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.