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 (%)
Mar 30, 2012 5.049 5.213 4.627 4.671 17,299 -0.30(-6.11%)
Mar 29, 2012 4.820 5.116 4.820 4.975 11,768 +0.15(+3.07%)
Mar 28, 2012 5.064 5.220 4.820 4.827 17,993 -0.30(-5.92%)
Mar 27, 2012 5.353 5.628 5.131 5.131 21,985 -0.24(-4.42%)
Mar 26, 2012 5.339 5.442 5.146 5.368 14,160 +0.07(+1.40%)
Mar 23, 2012 4.946 5.302 4.812 5.294 13,504 +0.32(+6.41%)
Mar 22, 2012 4.946 5.049 4.768 4.975 17,450 +0.00(+0.00%)
Mar 21, 2012 4.983 5.042 4.968 4.975 12,986 +0.00(+0.00%)
Mar 20, 2012 5.027 5.079 4.968 4.975 11,814 -0.10(-2.04%)
Mar 19, 2012 4.983 5.161 4.983 5.079 18,339 +0.06(+1.18%)
Mar 16, 2012 5.012 5.112 5.012 5.020 35,561 +0.02(+0.45%)
Mar 15, 2012 4.968 5.057 4.968 4.998 25,338 -0.12(-2.32%)
Mar 14, 2012 5.146 5.264 5.079 5.116 16,375 -0.07(-1.29%)
Mar 13, 2012 5.072 5.183 4.990 5.183 22,746 +0.18(+3.56%)
Mar 12, 2012 5.131 5.168 4.977 5.005 17,430 -0.04(-0.88%)
Mar 09, 2012 4.738 5.049 4.738 5.049 17,679 +0.12(+2.41%)
Mar 08, 2012 4.931 4.975 4.716 4.931 22,123 +0.00(+0.00%)
Mar 07, 2012 4.419 5.124 4.301 4.931 34,266 +0.53(+11.95%)
Mar 06, 2012 4.464 4.538 4.338 4.404 26,621 -0.08(-1.82%)
Mar 05, 2012 4.575 4.597 4.471 4.486 18,317 -0.10(-2.10%)
Mar 02, 2012 5.020 5.146 4.567 4.582 34,512 -0.43(-8.58%)
Mar 01, 2012 5.116 5.213 5.012 5.012 28,455 -0.11(-2.17%)
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%)
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.