$2.97 -0.11 (%) National American University Holdings Inc - NASDAQ

Jul. 6, 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
7/2/20153.003.083.003.0824,562
7/1/20152.903.082.893.0825,939
6/30/20152.912.972.902.913,538
6/29/20152.912.912.912.91501
6/26/20153.003.002.903.0012,094
6/25/20153.003.002.972.981,889
6/24/20153.003.052.973.0013,064
6/23/20153.003.093.003.096,458
6/22/20152.973.092.973.012,166
6/19/20153.053.103.033.106,427
6/18/20153.103.103.003.0210,158
6/17/20153.113.143.013.0923,335
6/16/20153.123.143.113.144,420
6/15/20153.193.243.193.237,412
6/12/20153.273.273.183.255,752
6/11/20153.223.223.103.1215,356
6/10/20153.213.213.093.0914,597
6/9/20153.253.303.203.219,744
6/8/20153.203.253.203.245,585
6/5/20153.043.223.043.2011,473
6/4/20153.103.103.003.1010,175
6/3/20153.093.103.063.108,370
6/2/20153.103.103.063.06530
6/1/20153.073.143.073.143,590
5/29/20153.093.113.033.063,058
5/28/20153.083.133.043.043,788
5/27/20153.073.202.993.0216,461
5/26/20153.043.042.982.981,412
5/22/20153.013.062.962.9635,412
5/21/20153.153.152.952.9511,990
5/20/20153.033.193.033.077,625
5/19/20153.153.153.033.0413,117
5/18/20153.213.213.113.1520,802
5/15/20153.213.293.103.258,388
5/14/20153.303.313.203.209,727
5/13/20153.343.343.233.3315,616
5/12/20153.253.343.203.3416,558
5/11/20153.253.343.163.1652,685
5/8/20153.253.253.193.203,845
5/7/20153.263.263.253.25699
5/6/20153.193.303.133.2811,220
5/5/20153.233.233.173.2211,696
5/4/20153.283.303.233.239,538
5/1/20153.193.303.133.226,188
4/30/20153.233.273.203.202,802
4/29/20153.323.323.193.193,668
4/28/20153.343.343.283.3321,312
4/27/20153.343.343.273.2819,801
4/24/20153.153.333.153.3310,821
4/23/20153.173.183.133.1826,500
4/22/20153.173.273.153.163,248
4/21/20153.123.283.123.172,121
4/20/20153.293.293.113.2011,846
4/17/20153.283.283.193.261,836
4/16/20153.203.313.203.262,394
4/15/20153.263.263.203.2019,241
4/14/20153.313.383.263.278,810
4/13/20153.273.373.243.2715,269
4/10/20153.303.383.203.2415,324
4/9/20153.143.403.133.3516,318
4/8/20153.103.293.103.1412,454
4/7/20153.193.303.113.1131,217
4/6/20153.313.473.113.1965,129
4/2/20153.303.463.303.454,936
4/1/20153.303.393.303.322,696
3/31/20153.303.303.293.293,468
3/30/20153.503.503.303.308,430
3/27/20153.513.513.393.5010,582
3/26/20153.433.503.393.5015,966
3/25/20153.343.503.293.3930,644
3/24/20153.323.353.293.306,575
3/23/20153.383.403.293.297,955
3/20/20153.483.483.303.301,834
3/19/20153.293.403.253.3014,129
3/18/20153.403.403.313.311,248
3/17/20153.503.503.333.373,574
3/16/20153.443.503.403.4116,474
3/13/20153.433.443.313.442,381
3/12/20153.383.383.343.341,251
3/11/20153.443.443.323.441,179
3/10/20153.303.443.303.442,992
3/9/20153.403.403.303.398,728
3/6/20153.223.373.223.37318
3/5/20153.223.403.223.381,311
3/4/20153.383.383.303.383,296
3/3/20153.213.383.213.382,547
3/2/20153.343.373.203.379,371
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!