$2.86 +0.09 (%) National American University Holdings Inc - NASDAQ

Sep. 1, 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
9/1/20152.742.882.742.865,064
8/31/20152.882.882.732.77802
8/28/20152.722.842.712.736,890
8/27/20152.702.772.702.777,255
8/26/20152.722.832.712.739,609
8/25/20152.872.902.742.744,027
8/24/20152.702.952.572.7234,982
8/21/20152.602.902.602.7118,093
8/20/20152.542.602.522.566,951
8/19/20152.742.982.572.6957,854
8/18/20152.852.902.722.7421,027
8/17/20152.822.852.632.8118,571
8/14/20152.852.922.802.814,075
8/13/20152.872.892.852.859,048
8/12/20152.852.962.812.8410,427
8/11/20152.862.902.812.898,254
8/10/20152.702.882.702.814,663
8/7/20152.732.782.702.7113,836
8/6/20152.702.852.702.7622,980
8/5/20152.952.982.852.981,304
8/4/20152.962.972.882.924,919
8/3/20152.882.902.822.904,170
7/31/20152.922.932.882.883,353
7/30/20153.003.002.762.9417,979
7/29/20152.963.072.963.047,095
7/28/20152.923.082.923.0316,495
7/27/20152.972.972.932.972,469
7/24/20152.923.052.922.975,649
7/23/20153.003.092.913.076,578
7/22/20152.893.032.893.011,755
7/21/20152.893.012.892.994,527
7/20/20153.083.082.892.9917,117
7/17/20153.093.092.902.9717,701
7/16/20153.053.082.973.0319,534
7/15/20152.823.082.823.0512,167
7/14/20153.083.083.083.08611
7/13/20153.073.102.893.0811,297
7/10/20152.993.082.983.056,678
7/9/20152.842.922.842.9210,211
7/8/20152.782.892.782.8924,024
7/7/20152.932.952.792.8021,790
7/6/20153.073.072.952.975,355
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
  • 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!