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 (%)
Sep 30, 2010 4.871 4.983 4.797 4.983 43,753 +0.13(+2.75%)
Sep 29, 2010 5.190 5.257 4.827 4.849 71,425 -0.27(-5.22%)
Sep 28, 2010 5.057 5.116 5.005 5.116 6,665 +0.07(+1.32%)
Sep 27, 2010 5.101 5.146 4.901 5.049 43,292 -0.06(-1.16%)
Sep 24, 2010 5.012 5.138 4.998 5.109 18,416 +0.21(+4.24%)
Sep 23, 2010 4.775 4.931 4.775 4.901 27,322 +0.10(+2.16%)
Sep 22, 2010 4.775 4.842 4.456 4.797 8,361 -0.01(-0.31%)
Sep 21, 2010 4.998 5.190 4.694 4.812 28,578 -0.17(-3.42%)
Sep 20, 2010 4.738 5.146 4.738 4.983 81,547 +0.27(+5.66%)
Sep 17, 2010 4.738 5.072 4.716 4.716 100,423 +0.09(+1.92%)
Sep 15, 2010 4.486 4.627 4.441 4.627 25,039 +0.15(+3.31%)
Sep 14, 2010 4.286 4.671 4.286 4.479 51,330 +0.17(+3.96%)
Sep 13, 2010 4.019 4.315 3.693 4.308 36,244 +0.33(+8.40%)
Sep 10, 2010 3.989 4.182 3.967 3.974 16,626 +0.01(+0.19%)
Sep 09, 2010 3.826 4.056 3.826 3.967 17,716 +0.17(+4.49%)
Sep 08, 2010 3.804 3.893 3.744 3.796 43,522 -0.01(-0.39%)
Sep 07, 2010 3.848 3.848 3.633 3.811 47,224 -0.04(-1.15%)
Sep 03, 2010 3.707 3.893 3.707 3.856 43,994 +0.15(+4.00%)
Sep 02, 2010 3.507 4.004 3.507 3.707 277,354 +0.21(+5.93%)
Sep 01, 2010 3.663 4.174 3.389 3.500 88,689 -0.13(-3.48%)
Aug 31, 2010 3.737 4.093 3.618 3.626 52,929 -0.10(-2.78%)
Aug 30, 2010 4.071 4.071 3.722 3.730 43,815 -0.36(-8.88%)
Aug 27, 2010 3.997 4.123 3.997 4.093 40,385 +0.13(+3.18%)
Aug 26, 2010 3.863 3.967 3.863 3.967 22,200 +0.10(+2.49%)
Aug 25, 2010 3.989 4.093 3.715 3.870 61,907 -0.12(-2.97%)
Aug 24, 2010 4.197 4.204 3.989 3.989 15,600 -0.01(-0.37%)
Aug 23, 2010 4.263 4.301 4.004 4.004 22,244 -0.22(-5.26%)
Aug 20, 2010 3.967 4.456 3.737 4.226 43,355 +0.24(+6.15%)
Aug 19, 2010 4.271 4.271 3.856 3.982 71,879 -0.30(-7.09%)
Aug 18, 2010 4.293 4.441 4.256 4.286 26,413 +0.01(+0.35%)
Aug 17, 2010 4.464 4.464 4.182 4.271 41,793 -0.04(-1.03%)
Aug 16, 2010 4.538 4.745 4.226 4.315 53,351 -0.25(-5.52%)
Aug 13, 2010 5.042 5.042 4.567 4.567 61,685 -0.51(-10.11%)
Aug 12, 2010 5.264 5.909 4.716 5.081 43,749 -0.23(-4.29%)
Aug 11, 2010 5.294 5.912 5.064 5.309 75,645 -0.05(-0.97%)
Aug 10, 2010 5.331 5.420 5.242 5.361 20,130 -0.02(-0.41%)
Aug 09, 2010 5.361 5.709 5.250 5.383 51,119 +0.06(+1.11%)
Aug 06, 2010 5.428 5.487 5.272 5.324 25,229 -0.13(-2.45%)
Aug 05, 2010 5.428 5.583 5.413 5.457 34,172 +0.01(+0.27%)
Aug 04, 2010 5.346 5.680 5.272 5.442 62,013 +0.14(+2.66%)
Aug 03, 2010 5.316 5.376 5.302 5.302 12,678 -0.04(-0.69%)
Aug 02, 2010 5.517 5.517 5.302 5.339 24,690 -0.13(-2.31%)
Jul 30, 2010 5.479 5.509 5.413 5.465 24,876 -0.06(-1.07%)
Jul 29, 2010 5.339 5.583 5.339 5.524 38,873 +0.14(+2.62%)
Jul 28, 2010 5.428 5.494 5.227 5.383 26,071 -0.02(-0.41%)
Jul 27, 2010 5.405 5.554 5.339 5.405 52,194 +0.04(+0.69%)
Jul 26, 2010 5.391 5.420 5.264 5.368 50,781 +0.01(+0.28%)
Jul 23, 2010 5.405 5.517 5.264 5.353 45,847 -0.04(-0.82%)
Jul 22, 2010 5.361 5.554 5.253 5.398 41,447 +0.05(+0.97%)
Jul 21, 2010 5.858 5.858 5.287 5.346 34,672 -0.50(-8.62%)
Jul 20, 2010 5.954 5.954 5.561 5.850 1,605,786 -0.18(-2.95%)
Jul 19, 2010 5.932 6.058 5.791 6.028 40,478 +0.07(+1.25%)
Jul 16, 2010 6.095 6.095 5.783 5.954 65,634 -0.17(-2.78%)
Jul 15, 2010 6.162 6.284 5.924 6.125 34,621 -0.02(-0.36%)
Jul 14, 2010 5.939 6.231 5.791 6.147 129,613 +0.16(+2.60%)
Jul 13, 2010 6.525 6.525 5.939 5.991 106,531 -0.48(-7.45%)
Jul 12, 2010 6.673 6.955 6.451 6.473 22,787 -0.10(-1.47%)
Jul 09, 2010 6.451 6.681 6.147 6.569 29,305 +0.24(+3.87%)
Jul 08, 2010 6.607 6.985 5.961 6.325 43,185 -0.30(-4.59%)
Jul 07, 2010 5.895 6.688 5.895 6.629 99,153 +0.74(+12.59%)
Jul 06, 2010 6.651 6.673 5.828 5.887 49,354 -0.70(-10.69%)
Jul 02, 2010 6.673 6.673 6.480 6.592 23,573 -0.05(-0.78%)
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.