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 30, 2018 1.090 1.090 1.033 1.033 6,125 +0.00(+0.30%)
Apr 27, 2018 0.8500 1.033 0.8500 1.030 22,475 +0.18(+21.19%)
Apr 26, 2018 0.8500 0.8704 0.8500 0.8500 2,057 +0.01(+1.01%)
Apr 25, 2018 0.8900 0.9000 0.8200 0.8415 4,507 -0.06(-6.50%)
Apr 24, 2018 0.9200 0.9300 0.8900 0.9000 4,012 -0.05(-5.26%)
Apr 23, 2018 0.9000 0.9500 0.9000 0.9500 10,646 +0.04(+4.40%)
Apr 20, 2018 0.9000 0.9300 0.9000 0.9100 6,778 -0.02(-2.15%)
Apr 19, 2018 0.9600 0.9699 0.9300 0.9300 15,969 -0.03(-3.12%)
Apr 18, 2018 1.040 1.040 0.9000 0.9600 26,822 -0.05(-5.15%)
Apr 17, 2018 1.050 1.050 1.011 1.012 868 -0.05(-4.52%)
Apr 16, 2018 1.050 1.060 1.050 1.060 8,149 +0.02(+1.92%)
Apr 13, 2018 1.090 1.090 1.034 1.040 2,448 -0.06(-5.45%)
Apr 12, 2018 1.050 1.100 1.011 1.100 2,599 +0.05(+4.76%)
Apr 11, 2018 1.050 1.088 1.040 1.050 9,570 -0.04(-3.67%)
Apr 10, 2018 1.120 1.120 1.046 1.090 2,093 -0.03(-2.68%)
Apr 09, 2018 1.070 1.120 1.010 1.120 3,708 +0.10(+9.80%)
Apr 06, 2018 1.060 1.140 1.000 1.020 8,585 -0.04(-3.77%)
Apr 05, 2018 1.050 1.125 1.000 1.060 29,539 -0.09(-7.83%)
Apr 04, 2018 1.200 1.290 1.020 1.150 55,237 -0.06(-4.95%)
Apr 03, 2018 1.210 1.330 1.190 1.210 14,584 -0.00(-0.01%)
Apr 02, 2018 1.290 1.300 1.190 1.210 14,643 -0.10(-7.33%)
Mar 29, 2018 1.306 1.306 1.306 0 -0.04(-3.27%)
Mar 28, 2018 1.210 1.350 1.164 1.350 120,911 +0.13(+10.66%)
Mar 27, 2018 1.240 1.260 1.160 1.220 32,192 -0.04(-3.17%)
Mar 26, 2018 1.240 1.260 1.160 1.260 19,334 +0.01(+0.80%)
Mar 23, 2018 1.260 1.270 1.090 1.250 172,327 +0.06(+5.04%)
Mar 22, 2018 0.7800 1.280 0.7700 1.190 316,445 +0.37(+44.86%)
Mar 21, 2018 0.7700 0.8215 0.7600 0.8215 17,844 -0.01(-1.02%)
Mar 20, 2018 0.8300 0.8776 0.7630 0.8300 4,380 -0.03(-3.84%)
Mar 19, 2018 0.9000 0.9000 0.8220 0.8631 11,029 -0.03(-3.82%)
Mar 16, 2018 0.8509 0.9400 0.8501 0.8974 6,931 +0.03(+3.15%)
Mar 15, 2018 0.9900 0.9900 0.8200 0.8700 26,630 -0.04(-4.71%)
Mar 14, 2018 0.9150 0.9169 0.9130 0.9130 1,494 +0.00(+0.11%)
Mar 13, 2018 0.9501 0.9900 0.9120 0.9120 4,401 +0.00(+0.21%)
Mar 12, 2018 0.9500 0.9800 0.8280 0.9101 25,154 -0.07(-7.13%)
Mar 09, 2018 0.9800 1.000 0.9602 0.9800 6,600 +0.00(+0.00%)
Mar 08, 2018 0.9700 1.020 0.9700 0.9800 22,515 +0.04(+4.26%)
Mar 07, 2018 1.020 1.040 0.9400 0.9400 32,157 -0.08(-7.84%)
Mar 06, 2018 1.050 1.080 1.010 1.020 42,294 -0.03(-2.86%)
Mar 05, 2018 1.050 1.100 1.030 1.050 10,239 -0.02(-2.31%)
Mar 02, 2018 1.100 1.120 1.019 1.075 29,624 -0.06(-4.88%)
Mar 01, 2018 1.130 1.130 1.130 1.130 1,655 +0.01(+0.89%)
Feb 28, 2018 1.140 1.140 1.120 1.120 1,923 -0.03(-2.61%)
Feb 27, 2018 1.130 1.150 1.130 1.150 508 +0.02(+1.77%)
Feb 26, 2018 1.170 1.170 1.140 1.130 5,249 -0.02(-1.74%)
Feb 23, 2018 1.150 1.230 1.000 1.150 34,557 +0.00(+0.00%)
Feb 22, 2018 1.190 1.200 1.100 1.150 8,212 -0.04(-3.25%)
Feb 21, 2018 1.190 1.190 1.180 1.189 1,808 +0.02(+1.59%)
Feb 20, 2018 1.190 1.190 1.131 1.170 4,138 -0.01(-0.85%)
Feb 16, 2018 1.180 1.180 1.180 0 +0.06(+5.36%)
Feb 15, 2018 1.120 1.120 1.120 1.120 149 -0.05(-4.46%)
Feb 14, 2018 1.130 1.196 1.130 1.172 1,635 +0.03(+2.83%)
Feb 13, 2018 1.240 1.240 1.140 1.140 8,431 -0.02(-1.72%)
Feb 12, 2018 1.200 1.250 1.160 1.160 2,411 -0.09(-7.20%)
Feb 09, 2018 1.170 1.250 1.170 1.250 4,572 +0.02(+1.63%)
Feb 08, 2018 1.150 1.250 1.150 1.230 1,631 +0.00(+0.00%)
Feb 07, 2018 1.150 1.250 1.150 1.230 3,358 +0.08(+6.96%)
Feb 06, 2018 1.150 1.190 1.150 1.150 20,849 +0.00(+0.00%)
Feb 05, 2018 1.150 1.150 1.150 1.150 5,412 +0.00(+0.00%)
Feb 02, 2018 1.150 1.150 1.150 1.150 5,215 -0.01(-0.87%)
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.