$3.20 +0.12 (%) National American University Holdings Inc - NASDAQ

Oct. 2, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAUH historical data

Date Open High Low Close Volume
10/1/20143.053.083.053.089,731
9/30/20143.003.073.003.061,857
9/29/20143.103.113.003.078,355
9/26/20143.183.183.023.087,639
9/25/20143.153.153.133.131,922
9/24/20143.153.153.133.132,946
9/23/20143.173.243.133.132,737
9/22/20143.283.293.153.224,420
9/19/20143.163.283.143.2826,204
9/18/20143.153.203.093.1313,229
9/17/20143.093.153.093.127,155
9/16/20143.093.103.093.10633
9/15/20143.143.143.103.104,165
9/12/20143.203.203.103.117,385
9/11/20143.153.303.123.2424,669
9/10/20143.193.193.133.14165,035
9/9/20143.153.193.143.1625,300
9/8/20143.153.173.153.1510,324
9/5/20143.153.203.153.166,093
9/4/20143.153.233.153.169,406
9/3/20143.163.163.133.1516,775
9/2/20143.203.203.093.1816,587
8/29/20143.163.193.113.1818,347
8/28/20143.163.203.163.205,047
8/27/20143.153.213.153.208,859
8/26/20143.173.193.153.193,976
8/25/20143.163.193.163.184,679
8/22/20143.163.213.153.2168,478
8/21/20143.193.203.193.201,975
8/20/20143.183.223.183.222,957
8/19/20143.153.223.153.226,408
8/18/20143.153.183.153.1824,817
8/15/20143.153.193.083.1585,498
8/14/20143.173.183.153.152,086
8/13/20143.153.173.153.163,775
8/12/20143.153.193.153.1510,406
8/11/20143.133.193.133.179,655
8/8/20143.153.173.133.173,501
8/7/20143.103.173.103.1566,243
8/6/20143.083.103.063.106,469
8/5/20143.133.193.093.1210,305
8/4/20143.103.183.043.134,888
8/1/20143.123.203.063.145,442
7/31/20143.103.113.093.118,225
7/30/20143.113.153.033.0614,617
7/29/20143.133.143.053.0517,014
7/28/20143.083.113.043.053,579
7/25/20143.093.143.053.0515,460
7/24/20143.093.153.053.0710,904
7/23/20143.143.153.053.1134,553
7/22/20143.043.213.033.0773,002
7/21/20143.063.123.003.0735,603
7/18/20143.063.073.003.0626,603
7/17/20143.053.063.053.069,380
7/16/20143.063.073.033.06255,286
7/15/20143.053.073.033.0557,788
7/14/20143.093.103.013.0515,351
7/11/20143.103.173.063.067,219
7/10/20143.053.163.023.072,474
7/9/20143.033.123.003.0517,979
7/8/20143.123.123.003.0530,302
7/7/20143.113.213.073.097,855
7/3/20143.213.213.073.117,395
7/2/20143.003.133.003.0940,485
7/1/20143.103.103.003.0038,695
6/30/20143.143.153.083.0832,564
6/27/20143.103.193.093.1921,451
6/26/20143.153.163.093.123,067
6/25/20143.183.253.113.1622,069
6/24/20143.173.263.173.1912,560
6/23/20143.173.243.173.199,942
6/20/20143.223.223.183.181,981
6/19/20143.163.213.163.196,592
6/18/20143.203.243.183.1822,361
6/17/20143.203.253.203.256,633
6/16/20143.173.253.173.194,686
6/13/20143.233.233.163.208,494
6/12/20143.253.253.233.2410,726
6/11/20143.313.313.243.2538,325
6/10/20143.253.273.203.2347,607
6/9/20143.253.293.213.2546,718
6/6/20143.193.253.193.2312,101
6/5/20143.223.273.223.2517,193
6/4/20143.253.253.223.222,330
6/3/20143.303.353.153.2353,884
6/2/20143.423.433.313.3210,455
5/30/20143.383.413.353.365,273
5/29/20143.353.423.353.378,507
5/28/20143.383.433.383.405,977
5/27/20143.423.463.403.409,749
5/23/20143.423.423.413.411,781
5/22/20143.383.403.353.404,131
5/21/20143.403.413.373.392,356
5/20/20143.353.403.353.402,849
5/19/20143.353.403.353.3710,258
5/16/20143.353.403.353.365,000
5/15/20143.323.373.323.3313,965
5/14/20143.423.423.253.3623,174
5/13/20143.423.443.403.4116,493
5/12/20143.433.483.423.482,403
  • Showing 1-100 of 1,189 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center