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%)
Feb 01, 2011 5.005 5.379 5.005 5.242 26,187 +0.22(+4.43%)
Jan 31, 2011 5.027 5.094 4.968 5.020 23,309 +0.05(+1.04%)
Jan 28, 2011 5.087 5.087 4.938 4.968 37,379 -0.14(-2.76%)
Jan 27, 2011 5.109 5.242 5.050 5.109 8,546 -0.01(-0.15%)
Jan 26, 2011 4.990 5.168 4.968 5.116 26,834 +0.13(+2.53%)
Jan 25, 2011 5.020 5.146 4.923 4.990 37,904 -0.02(-0.44%)
Jan 24, 2011 5.049 5.057 4.990 5.012 21,265 -0.03(-0.59%)
Jan 21, 2011 5.124 5.339 5.042 5.042 32,630 -0.13(-2.58%)
Jan 20, 2011 5.279 5.279 5.153 5.175 18,127 -0.09(-1.69%)
Jan 19, 2011 5.190 5.420 5.101 5.264 15,726 +0.07(+1.43%)
Jan 18, 2011 5.620 5.680 5.153 5.190 25,069 -0.48(-8.50%)
Jan 14, 2011 5.331 5.717 5.331 5.672 19,164 +0.41(+7.75%)
Jan 13, 2011 5.035 5.339 4.983 5.264 29,793 +0.15(+2.90%)
Jan 12, 2011 4.871 5.294 4.871 5.116 14,063 +0.30(+6.15%)
Jan 11, 2011 4.694 4.849 4.649 4.820 35,677 +0.13(+2.69%)
Jan 10, 2011 4.938 4.938 4.656 4.694 66,176 -0.31(-6.22%)
Jan 07, 2011 5.138 5.161 4.946 5.005 16,629 -0.16(-3.16%)
Jan 06, 2011 5.190 5.264 5.161 5.168 58,931 -0.15(-2.79%)
Jan 05, 2011 5.324 5.531 5.279 5.316 46,783 +0.01(+0.28%)
Jan 04, 2011 5.561 5.606 5.302 5.302 49,465 -0.28(-5.05%)
Jan 03, 2011 5.479 5.606 5.391 5.583 22,710 +0.14(+2.59%)
Dec 31, 2010 5.457 5.516 5.398 5.442 10,270 -0.02(-0.41%)
Dec 30, 2010 5.398 5.568 5.398 5.465 7,831 +0.04(+0.68%)
Dec 29, 2010 5.302 5.539 5.302 5.428 12,469 +0.15(+2.81%)
Dec 28, 2010 5.450 5.561 5.279 5.279 25,407 -0.06(-1.11%)
Dec 27, 2010 5.264 5.361 5.264 5.339 18,604 +0.07(+1.41%)
Dec 23, 2010 5.339 5.598 5.257 5.264 33,049 -0.05(-0.98%)
Dec 22, 2010 5.257 5.524 5.190 5.316 13,188 +0.08(+1.56%)
Dec 21, 2010 5.264 5.264 5.175 5.235 133,152 +0.04(+0.86%)
Dec 20, 2010 5.027 5.227 5.027 5.190 16,738 +0.22(+4.32%)
Dec 17, 2010 5.442 5.476 4.909 4.975 103,163 -0.45(-8.33%)
Dec 16, 2010 5.450 5.465 5.361 5.428 19,784 -0.06(-1.08%)
Dec 15, 2010 5.509 5.598 5.302 5.487 16,275 -0.05(-0.94%)
Dec 14, 2010 5.376 5.613 5.376 5.539 14,151 +0.21(+3.89%)
Dec 13, 2010 5.227 5.539 5.227 5.331 33,661 +0.10(+1.99%)
Dec 10, 2010 5.146 5.235 5.116 5.227 13,691 +0.07(+1.44%)
Dec 09, 2010 5.175 5.205 5.116 5.153 15,795 +0.02(+0.43%)
Dec 08, 2010 5.264 5.302 5.072 5.131 50,931 -0.13(-2.54%)
Dec 07, 2010 5.494 5.494 5.005 5.264 136,014 -0.20(-3.66%)
Dec 06, 2010 5.465 5.531 5.264 5.465 34,837 -0.07(-1.21%)
Dec 03, 2010 5.487 5.665 5.398 5.531 23,151 +0.03(+0.54%)
Dec 02, 2010 5.583 5.672 5.435 5.502 25,933 -0.09(-1.59%)
Dec 01, 2010 5.227 5.628 5.227 5.591 20,987 +0.50(+9.91%)
Nov 30, 2010 5.628 5.865 5.087 5.087 113,420 -0.51(-9.14%)
Nov 29, 2010 5.405 5.717 5.190 5.598 13,795 +0.15(+2.72%)
Nov 26, 2010 5.539 5.650 5.398 5.450 12,085 -0.40(-6.84%)
Nov 24, 2010 5.791 5.850 5.850 5.850 27,284 +0.09(+1.54%)
Nov 23, 2010 5.657 5.783 5.524 5.761 18,122 +0.05(+0.91%)
Nov 22, 2010 5.450 5.709 5.331 5.709 33,268 +0.25(+4.62%)
Nov 19, 2010 5.435 5.895 5.398 5.457 19,203 +0.02(+0.41%)
Nov 18, 2010 5.302 5.895 5.302 5.435 28,753 +0.17(+3.24%)
Nov 17, 2010 5.509 5.739 5.012 5.264 53,709 -0.23(-4.18%)
Nov 16, 2010 5.361 5.821 5.250 5.494 24,777 -0.10(-1.72%)
Nov 15, 2010 5.242 5.702 5.138 5.591 58,089 +0.35(+6.65%)
Nov 12, 2010 5.175 5.413 5.005 5.242 70,848 +0.02(+0.43%)
Nov 11, 2010 5.049 5.342 5.005 5.220 38,554 +0.13(+2.47%)
Nov 10, 2010 5.012 5.146 4.998 5.094 12,681 -0.07(-1.29%)
Nov 09, 2010 5.146 5.264 4.960 5.161 30,065 +0.04(+0.87%)
Nov 08, 2010 5.087 5.131 4.998 5.116 28,645 +0.04(+0.73%)
Nov 05, 2010 5.153 5.190 5.079 5.079 43,129 -0.06(-1.15%)
Nov 04, 2010 5.190 5.190 5.087 5.138 18,014 +0.00(+0.00%)
Nov 03, 2010 5.198 5.250 5.124 5.138 26,158 -0.04(-0.86%)
Nov 02, 2010 5.183 5.198 4.894 5.183 28,301 +0.07(+1.30%)
Nov 01, 2010 5.161 5.257 5.095 5.116 41,046 +0.07(+1.32%)
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%)
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%)
Jul 01, 2010 6.488 6.829 6.421 6.644 35,619 +0.19(+2.87%)
Jun 30, 2010 6.547 6.907 6.228 6.458 39,965 +0.03(+0.46%)
Jun 29, 2010 6.836 6.836 6.429 6.429 30,713 -0.62(-8.74%)
Jun 25, 2010 7.207 7.563 6.925 7.044 1,135,268 -0.29(-3.94%)
Jun 24, 2010 7.229 7.481 7.210 7.333 58,443 -0.35(-4.54%)
Jun 23, 2010 7.748 7.785 7.133 7.682 27,986 +0.20(+2.68%)
Jun 22, 2010 6.696 7.741 6.696 7.481 41,687 +0.56(+8.15%)
Jun 21, 2010 6.688 7.037 6.688 6.918 15,204 -0.01(-0.21%)
Jun 18, 2010 6.688 7.259 6.495 6.933 64,865 -0.24(-3.41%)
Jun 17, 2010 7.051 7.333 6.703 7.177 69,245 +0.16(+2.22%)
Jun 16, 2010 7.126 7.266 6.799 7.022 14,251 -0.04(-0.53%)
Jun 15, 2010 6.762 7.114 6.762 7.059 26,559 +0.04(+0.63%)
Jun 14, 2010 6.651 7.326 6.599 7.014 68,073 +0.39(+5.82%)
Jun 11, 2010 6.488 6.651 6.295 6.629 36,470 +0.13(+1.94%)
Jun 10, 2010 6.377 6.503 6.303 6.503 33,851 +0.08(+1.27%)
Jun 09, 2010 6.384 6.480 6.303 6.421 30,951 +0.02(+0.35%)
Jun 08, 2010 6.303 6.473 5.939 6.399 72,535 +0.10(+1.53%)
Jun 07, 2010 6.429 6.948 6.095 6.303 66,849 -0.01(-0.23%)
Jun 04, 2010 6.117 6.384 5.932 6.317 50,530 +0.20(+3.27%)
Jun 03, 2010 6.169 6.265 6.065 6.117 29,771 +0.00(+0.00%)
Jun 02, 2010 5.976 6.303 5.932 6.117 127,025 -0.18(-2.83%)
Jun 01, 2010 5.932 6.306 5.932 6.295 116,810 +0.32(+5.34%)
May 28, 2010 5.932 5.987 5.932 5.976 33,262 +0.04(+0.75%)
May 27, 2010 7.415 7.415 5.895 5.932 645,057 -0.74(-11.11%)
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.