$2.84 -0.06 (%) National American University Holdings Inc - NASDAQ

Dec. 19, 2014 | 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
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
10/3/20143.053.223.003.0316,965
10/2/20143.203.203.043.0612,528
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
  • Showing 1-100 of 1,245 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center