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 29, 2011 5.680 5.746 5.361 5.702 69,978 +0.06(+1.05%)
Apr 28, 2011 5.746 5.746 5.628 5.643 8,949 +0.02(+0.40%)
Apr 27, 2011 5.620 5.680 5.546 5.620 39,394 -0.02(-0.39%)
Apr 26, 2011 5.746 5.746 5.561 5.643 18,954 -0.10(-1.68%)
Apr 25, 2011 5.650 5.872 5.531 5.739 7,116 +0.16(+2.93%)
Apr 21, 2011 5.620 5.620 5.316 5.576 18,399 +0.02(+0.40%)
Apr 20, 2011 5.576 5.695 5.546 5.554 32,895 +0.01(+0.13%)
Apr 19, 2011 5.509 5.650 5.487 5.546 15,494 +0.08(+1.49%)
Apr 18, 2011 5.702 5.724 5.435 5.465 17,660 -0.27(-4.78%)
Apr 15, 2011 5.116 5.769 5.116 5.739 21,805 +0.56(+10.73%)
Apr 14, 2011 5.161 5.190 5.101 5.183 10,210 -0.03(-0.57%)
Apr 13, 2011 5.250 5.257 5.176 5.213 9,321 +0.02(+0.43%)
Apr 12, 2011 5.324 5.746 5.190 5.190 14,109 -0.33(-5.91%)
Apr 11, 2011 5.524 5.561 5.479 5.517 8,943 -0.02(-0.40%)
Apr 08, 2011 5.643 5.643 5.509 5.539 8,558 -0.04(-0.80%)
Apr 07, 2011 5.680 5.732 5.583 5.583 20,068 -0.13(-2.33%)
Apr 06, 2011 5.672 5.776 5.576 5.717 29,351 +0.07(+1.31%)
Apr 05, 2011 5.635 5.687 5.546 5.643 28,092 +0.03(+0.53%)
Apr 04, 2011 5.695 5.821 5.339 5.613 26,068 -0.02(-0.39%)
Apr 01, 2011 5.302 5.813 5.168 5.635 54,803 +0.38(+7.19%)
Mar 31, 2011 5.064 5.287 4.998 5.257 28,529 +0.16(+3.20%)
Mar 30, 2011 5.087 5.094 4.871 5.094 36,780 +0.05(+1.03%)
Mar 29, 2011 5.042 5.072 5.012 5.042 36,837 +0.01(+0.15%)
Mar 28, 2011 5.042 5.079 5.005 5.035 17,765 -0.04(-0.88%)
Mar 25, 2011 5.109 5.116 5.049 5.079 12,039 +0.01(+0.15%)
Mar 24, 2011 4.931 5.101 4.923 5.072 10,524 +0.04(+0.88%)
Mar 23, 2011 5.072 5.116 4.968 5.027 30,114 -0.07(-1.45%)
Mar 22, 2011 4.990 5.124 4.931 5.101 10,221 +0.13(+2.69%)
Mar 21, 2011 5.042 5.079 4.834 4.968 21,693 +0.01(+0.30%)
Mar 18, 2011 4.990 5.042 4.931 4.953 29,971 -0.03(-0.60%)
Mar 17, 2011 5.124 5.213 4.953 4.983 48,191 -0.01(-0.30%)
Mar 16, 2011 5.087 5.109 4.998 4.998 10,407 -0.12(-2.32%)
Mar 15, 2011 4.916 5.190 4.886 5.116 29,048 +0.04(+0.73%)
Mar 14, 2011 4.864 5.190 4.849 5.079 35,708 +0.16(+3.16%)
Mar 11, 2011 5.057 5.057 4.886 4.923 55,144 -0.23(-4.46%)
Mar 10, 2011 5.242 5.264 4.960 5.153 56,645 -0.16(-2.93%)
Mar 09, 2011 5.131 5.353 5.116 5.309 17,091 +0.19(+3.77%)
Mar 08, 2011 5.257 5.331 5.109 5.116 14,633 -0.16(-2.95%)
Mar 07, 2011 5.702 5.791 5.257 5.272 16,425 -0.42(-7.30%)
Mar 04, 2011 5.709 5.811 5.568 5.687 12,140 -0.05(-0.90%)
Mar 03, 2011 5.783 5.872 5.695 5.739 28,785 -0.01(-0.13%)
Mar 02, 2011 5.450 5.761 5.450 5.746 17,610 +0.30(+5.44%)
Mar 01, 2011 5.546 5.702 5.450 5.450 8,071 -0.10(-1.87%)
Feb 28, 2011 5.620 5.620 5.500 5.554 4,476 -0.04(-0.66%)
Feb 25, 2011 5.494 5.620 5.450 5.591 26,509 +0.04(+0.80%)
Feb 24, 2011 5.702 5.702 5.509 5.546 306,524 -0.13(-2.35%)
Feb 23, 2011 5.709 5.843 5.680 5.680 17,958 -0.01(-0.26%)
Feb 22, 2011 5.828 5.828 5.687 5.695 22,896 -0.18(-3.03%)
Feb 18, 2011 5.657 5.880 5.657 5.872 46,898 +0.24(+4.28%)
Feb 17, 2011 5.576 5.631 5.479 5.631 6,655 +0.11(+2.08%)
Feb 16, 2011 5.472 5.561 5.376 5.517 9,857 +0.09(+1.64%)
Feb 15, 2011 5.450 5.576 5.331 5.428 16,283 -0.01(-0.27%)
Feb 14, 2011 5.576 5.591 5.428 5.442 3,757 -0.13(-2.39%)
Feb 11, 2011 5.465 5.598 5.264 5.576 1,045,780 +0.06(+1.08%)
Feb 10, 2011 5.524 5.672 5.450 5.517 13,934 +0.01(+0.13%)
Feb 09, 2011 5.413 5.598 5.368 5.509 16,379 +0.07(+1.23%)
Feb 08, 2011 5.213 5.487 5.190 5.442 22,956 +0.22(+4.11%)
Feb 07, 2011 5.316 5.316 5.190 5.227 13,783 -0.13(-2.35%)
Feb 04, 2011 5.346 5.457 5.190 5.353 35,600 +0.03(+0.56%)
Feb 03, 2011 5.198 5.391 5.198 5.324 14,958 +0.05(+0.98%)
Feb 02, 2011 5.250 5.309 5.146 5.272 5,133 +0.03(+0.57%)
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.