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 (%)
Oct 29, 2010 5.057 5.123 5.049 5.049 10,252 +0.08(+1.64%)
Oct 28, 2010 5.020 5.020 4.857 4.968 18,828 +0.02(+0.45%)
Oct 27, 2010 5.005 5.264 4.946 4.946 39,722 -0.26(-4.99%)
Oct 25, 2010 5.124 5.205 4.820 5.205 15,880 +0.12(+2.33%)
Oct 22, 2010 4.834 5.405 4.834 5.087 29,498 +0.27(+5.54%)
Oct 21, 2010 4.946 4.946 4.634 4.820 36,805 -0.10(-1.96%)
Oct 20, 2010 4.901 5.353 4.901 4.916 31,775 +0.08(+1.69%)
Oct 19, 2010 5.131 5.665 4.768 4.834 25,205 -0.34(-6.59%)
Oct 18, 2010 5.250 5.302 5.042 5.175 73,073 -0.07(-1.41%)
Oct 15, 2010 5.242 5.865 5.224 5.250 87,338 +0.12(+2.31%)
Oct 14, 2010 5.294 5.294 4.782 5.131 24,018 -0.18(-3.35%)
Oct 13, 2010 5.405 5.835 5.101 5.309 60,903 -0.11(-2.05%)
Oct 12, 2010 5.709 5.843 5.302 5.420 45,989 -0.31(-5.43%)
Oct 11, 2010 5.709 5.954 5.709 5.732 28,818 -0.13(-2.15%)
Oct 08, 2010 5.761 5.947 5.717 5.858 58,857 +0.13(+2.20%)
Oct 07, 2010 5.598 5.850 5.568 5.732 35,290 +0.18(+3.20%)
Oct 06, 2010 5.991 5.991 5.339 5.554 40,934 -0.12(-2.09%)
Oct 05, 2010 5.287 6.088 5.235 5.672 28,514 +0.42(+8.05%)
Oct 04, 2010 5.420 5.442 5.183 5.250 23,155 -0.19(-3.54%)
Oct 01, 2010 4.983 5.442 4.938 5.442 39,994 +0.46(+9.23%)
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%)
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.