$3.25 -0.04 (%) National American University Holdings Inc - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAUH historical data

Date Open High Low Close Volume
2/27/20153.203.373.203.254,381
2/26/20153.383.383.213.297,243
2/25/20153.373.373.303.368,538
2/24/20153.293.303.263.291,431
2/23/20153.293.303.173.1718,929
2/20/20153.203.283.203.274,741
2/19/20153.283.283.283.282,230
2/18/20153.263.293.213.2821,869
2/17/20153.203.283.203.2710,040
2/13/20153.173.203.123.1711,519
2/12/20153.113.193.103.19908
2/11/20152.973.202.973.189,856
2/10/20153.103.103.003.018,042
2/9/20153.183.233.103.1223,777
2/6/20153.083.253.083.1525,797
2/5/20153.103.143.063.0614,830
2/4/20153.053.143.013.0121,996
2/3/20152.973.152.973.0615,481
2/2/20153.083.103.003.0138,305
1/30/20153.103.203.103.208,302
1/29/20153.143.143.103.11303
1/28/20153.103.243.093.096,012
1/27/20153.263.283.093.0910,859
1/26/20153.153.303.153.2311,221
1/23/20153.093.203.003.1232,923
1/22/20153.153.153.043.0925,288
1/21/20153.153.153.103.138,415
1/20/20153.073.213.053.1368,926
1/16/20153.013.072.973.0311,996
1/15/20152.923.002.922.962,764
1/14/20153.003.012.902.9213,580
1/13/20153.073.073.023.07903
1/12/20153.073.073.003.0141,783
1/9/20153.003.073.003.0115,651
1/8/20152.903.102.863.0058,814
1/7/20152.922.932.852.9115,047
1/6/20152.832.902.832.8916,773
1/5/20152.822.902.802.869,400
1/2/20152.752.892.752.7936,956
12/31/20142.732.742.612.7055,309
12/30/20142.822.822.712.7527,329
12/29/20142.862.912.792.7916,893
12/26/20142.912.912.812.8112,568
12/24/20142.882.932.822.9310,029
12/23/20142.812.942.812.8212,818
12/22/20142.852.962.782.8222,472
12/19/20142.982.982.842.845,010
12/18/20142.872.942.832.906,232
12/17/20142.902.912.792.899,400
12/16/20142.943.032.712.8932,287
12/15/20142.903.042.902.937,946
12/12/20142.943.052.902.9125,242
12/11/20142.952.962.932.9475,365
12/10/20143.003.052.992.995,411
12/9/20143.033.052.963.005,917
12/8/20143.023.063.023.058,772
12/5/20143.023.042.962.9619,566
12/4/20143.013.052.963.0116,076
12/3/20143.073.072.923.019,021
12/2/20143.053.062.963.0121,439
12/1/20143.093.093.003.059,737
11/28/20143.103.103.033.059,949
11/26/20143.043.083.013.0513,300
11/25/20143.033.043.003.0088,433
11/24/20143.033.053.003.0315,174
11/21/20143.023.053.003.0015,109
11/20/20143.013.043.003.013,175
11/19/20142.983.002.983.004,561
11/18/20143.063.083.003.002,059
11/17/20143.093.093.043.098,579
11/14/20143.053.093.053.0925,383
11/13/20143.043.073.043.043,380
11/12/20143.093.093.023.047,254
11/11/20143.053.103.043.0414,772
11/10/20143.083.102.993.029,114
11/7/20143.093.123.033.0526,522
11/6/20143.073.143.023.0311,480
11/5/20143.073.143.073.0817,442
11/4/20143.013.103.003.0787,133
11/3/20143.083.102.963.0240,003
10/31/20143.073.143.073.1124,759
10/30/20143.153.153.083.108,906
10/29/20143.183.183.143.173,782
10/28/20143.183.183.093.1810,885
10/27/20143.013.193.013.1116,835
10/24/20143.013.082.973.054,349
10/23/20142.953.082.933.0822,183
10/22/20143.023.092.743.0866,161
10/21/20143.103.143.013.0127,346
10/20/20143.103.183.043.1125,389
10/17/20143.073.253.003.07184,745
10/16/20142.863.102.863.0129,343
10/15/20142.952.952.002.87187,509
10/14/20143.113.112.982.9820,216
10/13/20143.223.223.103.1612,992
10/10/20143.203.203.133.194,545
10/9/20143.153.193.073.1834,443
10/8/20143.123.123.113.113,262
10/7/20143.163.163.043.156,306
10/6/20143.173.173.003.0517,793
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center