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 (%)
Apr 28, 2017 2.406 2.411 2.358 2.406 1,439 +0.04(+1.74%)
Apr 27, 2017 2.502 2.502 2.365 2.365 3,343 -0.04(-1.71%)
Apr 26, 2017 2.444 2.444 2.319 2.406 5,108 +0.00(+0.00%)
Apr 25, 2017 2.399 2.406 2.370 2.406 533 -0.02(-0.79%)
Apr 24, 2017 2.435 2.435 2.396 2.425 766 +0.05(+2.22%)
Apr 21, 2017 2.627 2.627 2.358 2.372 4,768 +0.02(+1.04%)
Apr 20, 2017 2.646 2.646 2.319 2.348 2,209 -0.04(-1.61%)
Apr 19, 2017 2.406 2.406 2.377 2.386 1,133 +0.03(+1.22%)
Apr 18, 2017 2.358 2.396 2.323 2.358 5,787 -0.05(-2.00%)
Apr 17, 2017 2.348 2.406 2.348 2.406 10,512 -0.03(-1.19%)
Apr 13, 2017 2.435 2.454 2.356 2.435 651 +0.04(+1.61%)
Apr 12, 2017 2.435 2.435 2.341 2.396 2,595 +0.02(+0.81%)
Apr 11, 2017 2.333 2.406 2.329 2.377 3,305 -0.03(-1.20%)
Apr 10, 2017 2.652 2.652 2.331 2.406 8,760 +0.01(+0.40%)
Apr 07, 2017 2.338 2.454 2.290 2.396 15,481 +0.12(+5.06%)
Apr 06, 2017 2.262 2.310 2.262 2.281 5,772 +0.02(+0.85%)
Apr 05, 2017 2.367 2.367 2.261 2.261 5,599 -0.03(-1.26%)
Apr 04, 2017 2.242 2.389 2.242 2.290 18,091 -0.07(-2.86%)
Apr 03, 2017 2.432 2.435 2.358 2.358 3,069 +0.00(+0.00%)
Mar 31, 2017 2.406 2.454 2.358 2.358 3,775 -0.09(-3.54%)
Mar 30, 2017 2.348 2.454 2.320 2.444 5,327 +0.05(+2.01%)
Mar 29, 2017 2.382 2.406 2.310 2.396 4,738 -0.00(-0.20%)
Mar 28, 2017 2.439 2.439 2.397 2.401 6,344 +0.05(+2.01%)
Mar 27, 2017 2.306 2.477 2.250 2.354 21,578 +0.05(+2.05%)
Mar 24, 2017 2.221 2.377 2.221 2.306 23,077 +0.02(+0.86%)
Mar 23, 2017 2.282 2.287 2.269 2.287 3,991 -0.03(-1.25%)
Mar 22, 2017 2.722 2.722 2.193 2.316 24,327 -0.12(-5.04%)
Mar 21, 2017 2.571 2.618 2.377 2.439 21,244 -0.09(-3.37%)
Mar 20, 2017 2.486 2.637 2.486 2.524 8,030 +0.01(+0.38%)
Mar 17, 2017 2.552 2.618 2.514 2.514 3,784 +0.01(+0.38%)
Mar 16, 2017 2.600 2.608 2.505 2.505 12,923 -0.07(-2.57%)
Mar 15, 2017 2.505 2.600 2.505 2.571 9,676 +0.07(+2.64%)
Mar 14, 2017 2.458 2.618 2.444 2.505 11,594 +0.09(+3.52%)
Mar 13, 2017 2.401 2.429 2.363 2.420 1,075 +0.09(+3.64%)
Mar 10, 2017 2.363 2.429 2.330 2.335 11,234 -0.04(-1.59%)
Mar 09, 2017 2.373 2.448 2.250 2.373 14,158 -0.07(-2.78%)
Mar 08, 2017 2.440 2.440 2.440 2.440 119 -0.02(-0.70%)
Mar 07, 2017 2.457 2.458 2.373 2.458 1,186 +0.00(+0.04%)
Mar 06, 2017 2.410 2.458 2.410 2.457 3,557 +0.07(+2.72%)
Mar 03, 2017 2.475 2.505 2.342 2.392 15,635 -0.09(-3.80%)
Mar 02, 2017 2.462 2.505 2.462 2.486 1,707 +0.03(+1.15%)
Mar 01, 2017 2.471 2.494 2.458 2.458 1,248 -0.01(-0.38%)
Feb 28, 2017 2.524 2.600 2.292 2.467 12,677 -0.06(-2.25%)
Feb 27, 2017 2.254 2.524 2.254 2.524 11,600 +0.06(+2.30%)
Feb 24, 2017 2.458 2.496 2.448 2.467 8,130 +0.04(+1.56%)
Feb 23, 2017 2.458 2.458 2.414 2.429 2,371 +0.08(+3.25%)
Feb 22, 2017 2.467 2.467 2.339 2.353 1,787 -0.06(-2.35%)
Feb 21, 2017 2.329 2.410 2.329 2.410 1,610 +0.06(+2.37%)
Feb 17, 2017 2.354 2.354 2.354 0 +0.01(+0.32%)
Feb 16, 2017 2.297 2.346 2.297 2.346 3,121 +0.03(+1.31%)
Feb 15, 2017 2.316 2.334 2.316 2.316 1,254 +0.00(+0.00%)
Feb 14, 2017 2.316 2.316 2.127 2.316 12,189 +0.16(+7.55%)
Feb 13, 2017 2.240 2.240 2.140 2.153 4,631 -0.09(-3.88%)
Feb 10, 2017 2.269 2.269 2.099 2.240 11,690 +0.14(+6.76%)
Feb 09, 2017 2.203 2.203 2.089 2.099 2,309 +0.01(+0.45%)
Feb 08, 2017 2.147 2.147 2.089 2.089 2,625 -0.05(-2.21%)
Feb 07, 2017 2.316 2.316 2.127 2.136 3,221 +0.00(+0.00%)
Feb 06, 2017 2.127 2.354 2.127 2.136 6,245 +0.08(+3.67%)
Feb 03, 2017 2.051 2.061 2.051 2.061 1,548 -0.02(-0.91%)
Feb 02, 2017 2.051 2.080 2.051 2.080 2,041 +0.03(+1.38%)
Feb 01, 2017 2.077 2.077 2.051 2.051 1,186 +0.02(+0.93%)
Jan 31, 2017 2.073 2.073 2.032 2.032 974 +0.01(+0.47%)
Jan 30, 2017 2.042 2.080 2.013 2.023 7,560 -0.02(-0.93%)
Jan 27, 2017 2.070 2.070 2.042 2.042 1,441 -0.01(-0.46%)
Jan 26, 2017 2.013 2.051 2.004 2.051 9,436 +0.06(+2.84%)
Jan 25, 2017 2.051 2.051 1.995 1.995 1,980 -0.06(-2.76%)
Jan 24, 2017 2.004 2.051 1.988 2.051 1,834 +0.06(+2.84%)
Jan 23, 2017 2.050 2.050 1.995 1.995 530 -0.05(-2.31%)
Jan 20, 2017 2.038 2.042 2.032 2.042 459 +0.01(+0.46%)
Jan 19, 2017 2.032 2.034 2.032 2.032 2,129 +0.00(+0.00%)
Jan 18, 2017 2.032 2.032 2.032 2.032 3,685 +0.00(+0.00%)
Jan 17, 2017 2.032 2.068 2.032 2.032 18,598 +0.02(+0.94%)
Jan 13, 2017 2.013 2.013 2.013 0 -0.02(-0.93%)
Jan 12, 2017 2.051 2.051 2.032 2.032 2,907 +0.00(+0.00%)
Jan 11, 2017 2.004 2.032 2.004 2.032 2,554 +0.01(+0.47%)
Jan 10, 2017 1.976 2.080 1.949 2.023 14,315 +0.03(+1.42%)
Jan 09, 2017 1.985 2.051 1.985 1.995 12,215 +0.05(+2.43%)
Jan 06, 2017 1.947 1.985 1.853 1.947 8,968 +0.02(+0.98%)
Jan 05, 2017 1.881 1.938 1.843 1.928 10,536 +0.08(+4.08%)
Jan 04, 2017 1.881 1.938 1.843 1.853 15,452 -0.03(-1.50%)
Jan 03, 2017 1.853 1.881 1.843 1.881 11,790 +0.04(+2.05%)
Dec 30, 2016 1.843 1.843 1.843 0 +0.01(+0.78%)
Dec 29, 2016 1.909 1.909 1.805 1.829 11,832 -0.11(-5.61%)
Dec 28, 2016 1.891 1.957 1.853 1.938 22,397 +0.03(+1.74%)
Dec 27, 2016 1.895 1.951 1.871 1.905 11,178 -0.03(-1.44%)
Dec 23, 2016 1.932 1.932 1.932 0 -0.01(-0.48%)
Dec 22, 2016 1.923 1.942 1.849 1.942 19,365 +0.09(+5.00%)
Dec 21, 2016 1.893 1.893 1.849 1.849 9,522 +0.06(+3.09%)
Dec 20, 2016 1.896 1.896 1.785 1.794 20,575 -0.11(-5.82%)
Dec 19, 2016 1.930 1.930 1.905 1.905 15,258 -0.01(-0.48%)
Dec 16, 2016 1.840 1.960 1.803 1.914 106,201 +0.06(+3.50%)
Dec 15, 2016 1.803 1.849 1.785 1.849 35,239 +0.05(+2.56%)
Dec 14, 2016 1.831 1.831 1.775 1.803 27,627 -0.01(-0.51%)
Dec 13, 2016 1.766 1.831 1.766 1.812 15,621 +0.06(+3.16%)
Dec 12, 2016 1.849 1.849 1.757 1.757 23,773 -0.08(-4.52%)
Dec 09, 2016 1.840 1.884 1.835 1.840 10,215 +0.02(+1.02%)
Dec 08, 2016 1.895 1.895 1.822 1.822 6,476 -0.02(-1.00%)
Dec 07, 2016 1.849 1.886 1.840 1.840 4,000 +0.00(+0.00%)
Dec 06, 2016 1.886 1.886 1.840 1.840 20,671 -0.01(-0.50%)
Dec 05, 2016 1.840 1.849 1.840 1.849 6,854 +0.01(+0.50%)
Dec 02, 2016 1.840 1.895 1.840 1.840 21,518 +0.06(+3.65%)
Dec 01, 2016 1.849 1.849 1.775 1.775 2,369 -0.06(-3.52%)
Nov 30, 2016 1.840 1.849 1.803 1.840 28,099 +0.06(+3.11%)
Nov 29, 2016 1.822 1.849 1.757 1.785 25,366 +0.02(+1.05%)
Nov 28, 2016 1.886 1.886 1.757 1.766 9,262 -0.07(-4.02%)
Nov 25, 2016 1.803 1.840 1.803 1.840 13,693 +0.11(+6.42%)
Nov 23, 2016 1.729 1.729 1.729 0 +0.06(+3.89%)
Nov 22, 2016 1.766 1.767 1.664 1.664 7,154 -0.09(-5.26%)
Nov 21, 2016 1.757 1.787 1.757 1.757 7,632 -0.00(-0.01%)
Nov 18, 2016 1.766 1.831 1.757 1.757 3,570 +0.11(+6.75%)
Nov 17, 2016 1.895 1.905 1.886 1.646 5,896 -0.11(-6.32%)
Nov 16, 2016 1.829 1.849 1.757 1.757 3,082 -0.05(-2.56%)
Nov 15, 2016 1.822 1.920 1.683 1.803 13,733 +0.04(+2.09%)
Nov 14, 2016 1.775 1.932 1.766 1.766 15,124 +0.00(+0.00%)
Nov 11, 2016 1.803 1.803 1.766 1.766 3,851 -0.04(-2.05%)
Nov 10, 2016 1.646 1.877 1.646 1.803 3,721 +0.03(+1.56%)
Nov 08, 2016 1.775 1.775 1.775 296 -0.03(-1.54%)
Nov 07, 2016 1.831 1.831 1.802 1.803 1,020 +0.00(+0.00%)
Nov 04, 2016 1.803 1.803 1.803 1.803 292 +0.09(+5.41%)
Nov 03, 2016 1.735 1.757 1.711 1.711 3,388 -0.01(-0.54%)
Nov 02, 2016 1.711 1.729 1.686 1.720 6,045 +0.05(+2.76%)
Nov 01, 2016 1.553 1.711 1.489 1.674 19,257 +0.03(+1.69%)
Oct 31, 2016 1.775 1.775 1.526 1.646 20,114 -0.13(-7.30%)
Oct 28, 2016 1.775 1.775 1.775 1.775 392 -0.02(-1.32%)
Oct 27, 2016 1.766 1.799 1.766 1.799 784 -0.00(-0.22%)
Oct 25, 2016 1.803 1.803 1.803 24 -0.05(-2.50%)
Oct 24, 2016 1.849 1.849 1.849 1.849 901 +0.04(+2.04%)
Oct 21, 2016 1.849 1.849 1.794 1.812 5,430 +0.00(+0.00%)
Oct 20, 2016 1.812 1.812 1.812 1.812 223 +0.00(+0.00%)
Oct 19, 2016 1.812 1.812 1.812 1.812 480 -0.06(-2.97%)
Oct 18, 2016 1.766 1.868 1.766 1.868 2,697 +0.05(+2.52%)
Oct 17, 2016 1.766 1.822 1.766 1.822 844 -0.05(-2.46%)
Oct 13, 2016 1.849 1.868 1.868 1.868 36 +0.02(+0.99%)
Oct 12, 2016 1.877 1.877 1.849 1.849 1,520 -0.04(-2.07%)
Oct 10, 2016 1.960 1.888 1.888 1.888 447 -0.08(-4.12%)
Oct 07, 2016 1.979 1.979 1.914 1.969 1,221 -0.01(-0.47%)
Oct 06, 2016 1.979 1.979 1.979 1.979 391 +0.00(+0.00%)
Oct 05, 2016 1.942 1.979 1.942 1.979 4,132 +0.01(+0.47%)
Oct 04, 2016 1.959 1.979 1.896 1.969 2,938 +0.03(+1.43%)
Oct 03, 2016 1.942 1.960 1.942 1.942 1,380 +0.02(+0.96%)
Sep 30, 2016 1.905 1.942 1.905 1.923 9,089 +0.06(+3.48%)
Sep 29, 2016 1.812 1.868 1.812 1.859 6,637 -0.09(-4.74%)
Sep 28, 2016 1.979 1.986 1.905 1.951 11,147 -0.02(-1.17%)
Sep 27, 2016 1.965 1.974 1.929 1.974 18,004 +0.09(+4.81%)
Sep 26, 2016 1.874 1.884 1.874 1.884 2,958 +0.04(+1.96%)
Sep 23, 2016 1.775 1.847 1.775 1.847 4,265 +0.07(+4.08%)
Sep 22, 2016 1.775 1.865 1.739 1.775 6,113 -0.02(-1.01%)
Sep 21, 2016 1.874 1.874 1.782 1.793 9,709 -0.03(-1.49%)
Sep 20, 2016 1.889 1.938 1.820 1.820 6,153 -0.04(-1.95%)
Sep 19, 2016 1.893 1.929 1.856 1.856 1,089 -0.05(-2.84%)
Sep 16, 2016 1.942 1.942 1.739 1.911 22,552 +0.15(+8.76%)
Sep 15, 2016 1.775 1.793 1.739 1.757 17,197 -0.02(-1.02%)
Sep 14, 2016 1.938 1.938 1.775 1.775 5,421 -0.11(-5.77%)
Sep 13, 2016 1.838 1.884 1.829 1.884 2,979 -0.01(-0.48%)
Sep 12, 2016 1.956 1.956 1.838 1.893 1,928 -0.06(-3.24%)
Sep 09, 2016 1.829 1.965 1.820 1.956 2,976 +0.06(+3.35%)
Sep 08, 2016 1.811 1.920 1.811 1.893 2,036 +0.04(+1.95%)
Sep 07, 2016 1.965 1.974 1.856 1.856 3,932 -0.01(-0.73%)
Sep 06, 2016 1.847 1.956 1.847 1.870 8,620 +0.03(+1.72%)
Sep 02, 2016 1.902 1.838 1.838 1.838 28,491 -0.09(-4.69%)
Sep 01, 2016 2.119 2.119 1.888 1.929 5,446 -0.15(-7.39%)
Aug 31, 2016 1.929 2.083 1.884 2.083 9,761 +0.15(+7.98%)
Aug 30, 2016 1.929 1.929 1.929 1.929 196 +0.00(+0.00%)
Aug 29, 2016 2.019 2.037 1.856 1.929 23,503 +0.05(+2.40%)
Aug 26, 2016 1.856 1.902 1.829 1.884 3,459 +0.05(+2.97%)
Aug 25, 2016 1.974 1.974 1.802 1.829 6,797 -0.10(-5.16%)
Aug 24, 2016 1.829 2.083 1.829 1.929 17,135 +0.08(+4.42%)
Aug 23, 2016 1.865 1.902 1.802 1.847 31,191 -0.05(-2.40%)
Aug 22, 2016 1.865 1.902 1.865 1.893 5,117 +0.02(+0.97%)
Aug 19, 2016 1.874 1.884 1.811 1.874 16,941 +0.00(+0.00%)
Aug 18, 2016 1.884 1.884 1.789 1.874 1,273 +0.03(+1.47%)
Aug 17, 2016 1.884 1.884 1.802 1.847 1,454 -0.01(-0.49%)
Aug 16, 2016 1.793 1.874 1.793 1.856 8,002 -0.01(-0.49%)
Aug 15, 2016 1.811 1.865 1.802 1.865 19,741 +0.07(+4.04%)
Aug 12, 2016 1.884 1.884 1.548 1.793 51,700 -0.06(-3.42%)
Aug 11, 2016 1.838 1.884 1.811 1.857 2,629 +0.02(+0.99%)
Aug 10, 2016 1.702 1.838 1.585 1.838 2,512 -0.04(-1.93%)
Aug 09, 2016 1.696 1.884 1.696 1.874 1,481 +0.00(+0.00%)
Aug 05, 2016 1.856 1.874 1.874 1.874 108 -0.04(-1.90%)
Aug 04, 2016 1.902 1.947 1.902 1.911 1,345 +0.10(+5.50%)
Aug 03, 2016 1.838 1.847 1.603 1.811 37,588 -0.03(-1.48%)
Aug 02, 2016 1.766 1.838 1.757 1.838 2,970 +0.01(+0.49%)
Aug 01, 2016 1.811 1.829 1.769 1.829 2,211 +0.02(+1.03%)
Jul 29, 2016 1.739 1.838 1.739 1.811 2,698 -0.00(-0.03%)
Jul 28, 2016 1.811 1.811 1.811 1.811 322 +0.00(+0.00%)
Jul 27, 2016 1.766 1.811 1.766 1.811 20,613 +0.02(+1.01%)
Jul 26, 2016 1.739 1.793 1.721 1.793 6,485 +0.05(+3.12%)
Jul 25, 2016 1.748 1.748 1.630 1.739 594 -0.01(-0.52%)
Jul 22, 2016 1.693 1.748 1.606 1.748 1,121 +0.00(+0.00%)
Jul 21, 2016 1.784 1.784 1.680 1.748 1,510 +0.00(+0.00%)
Jul 20, 2016 1.748 1.748 1.748 1.748 487 +0.03(+1.76%)
Jul 19, 2016 1.614 1.718 1.614 1.718 3,180 +0.09(+5.37%)
Jul 18, 2016 1.603 1.702 1.603 1.630 4,623 -0.14(-7.69%)
Jul 15, 2016 1.766 1.775 1.586 1.766 9,876 -0.01(-0.51%)
Jul 14, 2016 1.775 1.795 1.766 1.775 2,539 -0.09(-4.86%)
Jul 11, 2016 1.820 1.866 1.866 1.866 210 +0.05(+2.62%)
Jul 08, 2016 1.920 1.853 1.853 1.818 6,020 -0.03(-1.88%)
Jul 07, 2016 1.773 1.853 1.770 1.853 2,269 -0.05(-2.57%)
Jul 05, 2016 1.856 1.911 1.856 1.902 1,825 +0.05(+2.94%)
Jun 30, 2016 1.856 1.847 1.847 1.847 773 +0.02(+0.99%)
Jun 29, 2016 1.856 1.856 1.820 1.829 6,503 +0.00(+0.20%)
Jun 28, 2016 1.826 1.826 1.826 1.826 1,192 -0.04(-1.89%)
Jun 27, 2016 1.861 1.861 1.861 1.861 628 +0.09(+4.99%)
Jun 24, 2016 1.781 1.861 1.772 1.772 3,177 -0.02(-0.99%)
Jun 23, 2016 1.833 1.879 1.790 1.790 2,862 +0.00(+0.00%)
Jun 21, 2016 1.790 1.790 1.790 1.790 451 -0.04(-1.94%)
Jun 20, 2016 1.825 1.825 1.825 1.825 654 +0.01(+0.72%)
Jun 15, 2016 1.781 1.812 1.812 1.812 29 -0.04(-2.14%)
Jun 14, 2016 1.851 1.861 1.825 1.852 1,070 -0.04(-1.88%)
Jun 13, 2016 1.852 1.932 1.781 1.887 5,126 -0.03(-1.39%)
Jun 08, 2016 1.914 1.914 1.914 1.914 6 -0.04(-1.82%)
Jun 07, 2016 1.852 1.950 1.852 1.950 1,051 +0.04(+1.86%)
Jun 06, 2016 1.772 1.914 1.772 1.914 1,960 +0.11(+5.88%)
Jun 03, 2016 1.804 1.808 1.772 1.808 9,676 +0.04(+2.00%)
Jun 02, 2016 1.772 1.772 1.772 1.772 438 -0.04(-2.44%)
Jun 01, 2016 1.799 1.846 1.799 1.817 1,520 +0.02(+1.32%)
May 31, 2016 1.781 1.812 1.772 1.793 2,463 +0.01(+0.66%)
May 26, 2016 1.772 1.781 1.781 1.781 3,046 +0.01(+0.51%)
May 24, 2016 1.772 1.772 1.772 1.772 66 -0.03(-1.48%)
May 23, 2016 1.801 1.808 1.794 1.799 1,175 +0.03(+1.50%)
May 20, 2016 1.790 1.808 1.772 1.772 12,422 -0.02(-0.99%)
May 19, 2016 1.772 1.790 1.772 1.790 5,130 +0.02(+1.00%)
May 17, 2016 1.852 1.772 1.772 1.772 16 -0.01(-0.50%)
May 16, 2016 1.781 1.852 1.781 1.781 8,451 +0.00(+0.06%)
May 13, 2016 1.779 1.808 1.772 1.780 1,538 +0.01(+0.44%)
May 12, 2016 1.808 1.808 1.772 1.772 2,409 -0.03(-1.77%)
May 11, 2016 1.808 1.808 1.772 1.804 2,188 +0.01(+0.29%)
May 10, 2016 1.772 1.801 1.772 1.799 8,427 -0.04(-2.34%)
May 09, 2016 1.820 1.879 1.820 1.842 3,008 -0.02(-1.01%)
May 06, 2016 1.838 1.861 1.838 1.861 986 -0.02(-0.94%)
May 05, 2016 1.790 1.879 1.781 1.879 5,382 +0.07(+4.14%)
May 04, 2016 1.887 1.887 1.804 1.804 1,057 -0.08(-4.43%)
May 03, 2016 1.822 1.887 1.822 1.887 812 -0.01(-0.47%)
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.