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 (%)
May 31, 2012 2.899 2.914 2.855 2.892 104,134 +0.00(+0.00%)
May 30, 2012 2.788 2.966 2.788 2.892 21,864 +0.06(+2.09%)
May 29, 2012 3.018 3.018 2.795 2.832 51,272 -0.14(-4.74%)
May 25, 2012 2.781 3.233 2.729 2.973 37,766 +0.21(+7.51%)
May 24, 2012 2.766 2.810 2.706 2.766 17,941 -0.01(-0.27%)
May 23, 2012 2.743 2.895 2.669 2.773 74,312 -0.01(-0.27%)
May 22, 2012 2.729 2.996 2.625 2.781 79,100 +0.04(+1.35%)
May 21, 2012 2.699 2.855 2.580 2.743 66,220 +0.09(+3.35%)
May 18, 2012 2.699 2.996 2.610 2.654 87,684 -0.09(-3.24%)
May 17, 2012 2.929 3.010 2.610 2.743 22,379 -0.19(-6.33%)
May 16, 2012 2.951 3.055 2.907 2.929 67,848 +0.01(+0.25%)
May 15, 2012 2.907 3.092 2.795 2.921 25,163 +0.03(+1.03%)
May 14, 2012 3.122 3.262 2.892 2.892 24,093 -0.27(-8.66%)
May 11, 2012 3.122 3.196 3.040 3.166 25,460 +0.01(+0.47%)
May 10, 2012 3.218 3.285 3.122 3.151 12,681 -0.03(-0.93%)
May 09, 2012 3.300 3.389 3.159 3.181 27,624 -0.15(-4.45%)
May 08, 2012 3.381 3.418 3.203 3.329 19,190 -0.09(-2.60%)
May 07, 2012 3.374 3.507 3.374 3.418 29,005 +0.02(+0.65%)
May 04, 2012 3.507 3.611 3.396 3.396 41,255 -0.13(-3.58%)
May 03, 2012 3.507 3.804 3.500 3.522 17,389 -0.01(-0.21%)
May 02, 2012 3.693 3.737 3.478 3.529 32,989 -0.19(-5.18%)
May 01, 2012 3.870 3.930 3.722 3.722 20,082 -0.16(-4.02%)
Apr 30, 2012 4.041 4.041 3.878 3.878 11,432 -0.19(-4.56%)
Apr 27, 2012 3.982 4.182 3.885 4.063 13,680 +0.07(+1.86%)
Apr 26, 2012 4.115 4.189 3.952 3.989 10,997 -0.17(-4.10%)
Apr 25, 2012 3.707 4.293 3.596 4.160 35,380 +0.47(+12.65%)
Apr 24, 2012 3.537 3.707 3.529 3.693 28,010 +0.15(+4.18%)
Apr 23, 2012 3.789 3.826 3.529 3.544 35,177 -0.31(-8.08%)
Apr 20, 2012 3.870 4.011 3.789 3.856 47,255 +0.07(+1.76%)
Apr 19, 2012 3.997 4.093 3.789 3.789 43,780 -0.20(-5.02%)
Apr 18, 2012 4.182 4.286 3.989 3.989 35,225 -0.16(-3.93%)
Apr 17, 2012 4.382 4.415 4.152 4.152 44,145 -0.19(-4.44%)
Apr 16, 2012 4.382 4.412 4.308 4.345 385,230 -0.03(-0.68%)
Apr 13, 2012 4.538 4.553 4.360 4.375 19,577 -0.19(-4.22%)
Apr 12, 2012 4.560 4.656 4.501 4.567 24,404 -0.03(-0.64%)
Apr 11, 2012 4.471 4.619 4.449 4.597 23,327 +0.17(+3.85%)
Apr 10, 2012 4.441 4.516 4.390 4.427 33,682 -0.03(-0.67%)
Apr 09, 2012 4.938 4.975 4.271 4.456 390,607 -0.58(-11.49%)
Apr 05, 2012 4.679 5.190 4.605 5.035 22,197 +0.34(+7.27%)
Apr 04, 2012 4.886 5.279 4.649 4.694 24,242 -0.25(-5.10%)
Apr 03, 2012 4.960 5.250 4.820 4.946 15,399 -0.05(-1.04%)
Apr 02, 2012 4.671 5.005 4.671 4.998 13,483 +0.33(+6.98%)
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%)
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.