NATIONAL AMERICAN $3.64

up +0.24


17/5/2013 04:17 PM  |  NASDAQ : NAUH  |  Industries : Educational Services / Educational Support Services
Type:

NAUH historical data

Date Open High Low Close Volume
5/17/2013 3.43 3.65 3.31 3.64 1200
5/16/2013 3.41 3.50 3.40 3.40 2212
5/15/2013 3.42 3.49 3.40 3.42 445
5/14/2013 3.50 3.54 3.41 3.45 276
5/13/2013 3.40 3.55 3.30 3.50 1112
5/10/2013 3.20 3.32 3.15 3.25 9829
5/9/2013 3.20 3.28 3.15 3.18 535
5/8/2013 3.20 3.22 3.16 3.19 159
5/7/2013 3.24 3.30 3.00 3.20 3639
5/6/2013 3.35 3.43 3.20 3.24 706
5/3/2013 3.45 3.50 3.32 3.34 378
5/2/2013 3.30 3.42 3.28 3.38 246
5/1/2013 3.33 3.35 3.25 3.26 541
4/30/2013 3.38 3.42 3.31 3.34 356
4/29/2013 3.40 3.58 3.36 3.40 298
4/26/2013 3.40 3.43 3.39 3.39 460
4/25/2013 3.40 3.46 3.39 3.40 432
4/24/2013 3.40 3.43 3.39 3.40 149
4/23/2013 3.45 3.56 3.37 3.42 290
4/22/2013 3.46 3.50 3.38 3.40 162
4/19/2013 3.38 3.59 3.38 3.44 835
4/18/2013 3.45 3.60 3.35 3.40 173
4/17/2013 3.50 3.76 3.30 3.40 328
4/16/2013 3.86 3.86 3.52 3.54 204
4/15/2013 3.66 3.70 3.63 3.64 454
4/12/2013 3.67 3.71 3.60 3.65 181
4/11/2013 3.75 3.77 3.62 3.68 271
4/10/2013 3.74 3.81 3.73 3.75 90
4/9/2013 3.75 3.80 3.73 3.73 97
4/8/2013 3.81 3.87 3.73 3.75 125
4/5/2013 3.82 3.83 3.69 3.80 103
4/4/2013 3.71 3.88 3.71 3.82 282
4/3/2013 3.87 3.98 3.81 3.81 81
4/2/2013 3.84 3.98 3.84 3.87 220
4/1/2013 3.88 3.96 3.79 3.81 116
3/28/2013 3.93 3.97 3.86 3.90 291
3/27/2013 4.00 4.00 3.90 3.92 58
3/26/2013 4.02 4.09 3.86 4.06 80
3/25/2013 3.99 4.08 3.97 4.07 48
3/22/2013 3.97 3.97 3.84 3.97 261
3/21/2013 4.00 4.00 3.91 3.96 67
3/20/2013 4.12 4.12 3.89 4.06 300
3/19/2013 4.20 4.20 4.02 4.07 97
3/18/2013 4.07 4.30 4.00 4.14 476
3/15/2013 4.24 4.28 4.01 4.10 347
3/14/2013 4.14 4.24 4.10 4.23 90
3/13/2013 4.07 4.17 4.07 4.15 109
3/12/2013 4.09 4.12 3.95 4.01 41
3/11/2013 4.00 4.10 4.00 4.10 48
3/8/2013 4.01 4.08 3.96 4.03 120
3/7/2013 4.05 4.05 3.95 3.95 205
3/6/2013 3.91 4.00 3.90 3.90 71
3/5/2013 4.00 4.00 3.80 3.90 261
3/4/2013 4.20 4.28 3.99 4.00 360
3/1/2013 3.89 4.20 3.89 4.19 185
2/28/2013 3.77 3.98 3.70 3.89 464
2/27/2013 3.82 3.87 3.76 3.78 74
2/26/2013 3.70 3.89 3.65 3.80 183
2/25/2013 3.79 3.97 3.66 3.66 754
2/22/2013 3.84 3.92 3.75 3.77 376
2/21/2013 3.77 3.83 3.76 3.80 81
2/20/2013 3.80 3.84 3.72 3.75 1962
2/19/2013 3.92 3.92 3.77 3.80 508
2/15/2013 4.06 4.06 3.89 3.89 331
2/14/2013 4.00 4.19 3.94 3.98 105
2/13/2013 4.07 4.20 3.90 3.96 1327
2/12/2013 4.04 4.07 3.95 4.04 26
2/11/2013 4.02 4.07 3.90 4.07 123
2/8/2013 3.83 4.09 3.83 4.03 67
2/7/2013 4.02 4.06 3.81 3.83 169
2/6/2013 3.94 4.08 3.94 4.04 342
2/5/2013 3.79 3.99 3.78 3.95 216
2/4/2013 3.82 3.84 3.67 3.71 777
2/1/2013 3.92 3.98 3.79 3.80 411
1/31/2013 3.90 3.93 3.79 3.90 476
1/30/2013 3.80 3.99 3.75 3.90 397
1/29/2013 3.82 4.02 3.82 3.90 157
1/28/2013 3.88 4.01 3.88 3.90 133
1/25/2013 4.04 4.04 3.86 3.88 66
1/24/2013 3.87 4.09 3.87 4.00 190
1/23/2013 3.99 4.00 3.87 3.89 93
1/22/2013 3.94 4.08 3.94 4.00 127
1/18/2013 3.98 4.01 3.94 3.98 154
1/17/2013 3.99 4.04 3.95 4.00 77
1/16/2013 4.17 4.19 3.91 4.03 257
1/15/2013 4.17 4.25 4.03 4.17 137
1/14/2013 4.15 4.22 4.02 4.22 172
1/11/2013 4.19 4.20 4.08 4.11 42
1/10/2013 4.19 4.23 4.08 4.14 224
1/9/2013 4.42 4.47 4.07 4.16 128
1/8/2013 4.26 4.56 4.25 4.39 163
1/7/2013 4.07 4.33 4.01 4.33 130
1/4/2013 4.17 4.21 4.05 4.12 124
1/3/2013 3.94 4.36 3.94 4.11 641
1/2/2013 4.00 4.13 3.82 3.83 630
12/31/2012 3.56 3.88 3.55 3.85 185
12/28/2012 3.48 3.81 3.22 3.54 261
12/27/2012 3.63 3.76 3.43 3.49 432
12/26/2012 4.04 4.04 3.60 3.60 111
12/24/2012 3.84 3.84 3.55 3.79 86
Marketplace
Trading Center