NAUH

National American University Holdings, Inc. Historical Stock Prices

$3.22
*  
0.01
0.31%
Get NAUH Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading NAUH now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    NAUH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.23  3.23  3.17  3.22 11,696
05/05/2015 3.228 3.23 3.17 3.22 11,696
05/04/2015 3.28 3.3 3.23 3.23 9,538
05/01/2015 3.19 3.3 3.13 3.22 6,188
04/30/2015 3.229 3.27 3.2 3.2 2,802
04/29/2015 3.32 3.32 3.1901 3.1901 3,668
04/28/2015 3.3399 3.3399 3.28 3.33 21,312
04/27/2015 3.34 3.34 3.27 3.28 19,801
04/24/2015 3.1545 3.33 3.1545 3.33 10,821
04/23/2015 3.17 3.18 3.13 3.18 26,500
04/22/2015 3.17 3.27 3.15 3.16 3,248
04/21/2015 3.12 3.28 3.12 3.17 2,121
04/20/2015 3.29 3.29 3.11 3.2 11,846
04/17/2015 3.28 3.28 3.19 3.26 1,836
04/16/2015 3.2 3.3067 3.2 3.26 2,394
04/15/2015 3.26 3.26 3.2 3.2 19,241
04/14/2015 3.307 3.38 3.26 3.27 8,810
04/13/2015 3.27 3.3699 3.24 3.27 15,269
04/10/2015 3.3 3.38 3.2 3.24 15,324
04/09/2015 3.14 3.399 3.13 3.35 16,318
04/08/2015 3.1001 3.29 3.1001 3.14 12,454
04/07/2015 3.19 3.3 3.11 3.11 31,217
04/06/2015 3.31 3.47 3.11 3.19 65,129
04/02/2015 3.301 3.4599 3.3 3.45 4,936
04/01/2015 3.3 3.39 3.3 3.32 2,696
03/31/2015 3.3 3.3 3.29 3.29 3,468
03/30/2015 3.5 3.5 3.3 3.3 8,430
03/27/2015 3.51 3.51 3.39 3.5 10,582
03/26/2015 3.43 3.5 3.39 3.5 15,966
03/25/2015 3.34 3.5 3.29 3.39 30,644
03/24/2015 3.32 3.35 3.29 3.3 6,575
03/23/2015 3.38 3.3999 3.29 3.29 7,955
03/20/2015 3.4799 3.4799 3.3 3.3 1,834
03/19/2015 3.29 3.4 3.25 3.3 14,129
03/18/2015 3.4 3.4 3.3101 3.3101 1,248
03/17/2015 3.5 3.5 3.33 3.37 3,574
03/16/2015 3.44 3.5 3.4 3.41 16,474
03/13/2015 3.43 3.44 3.31 3.44 2,381
03/12/2015 3.384 3.384 3.34 3.34 1,251
03/11/2015 3.44 3.44 3.321 3.44 1,179
03/10/2015 3.295 3.44 3.295 3.44 2,992
03/09/2015 3.4 3.4 3.3 3.39 8,728
03/06/2015 3.22 3.37 3.22 3.37 318
03/05/2015 3.2201 3.3999 3.2201 3.38 1,311
03/04/2015 3.38 3.38 3.3 3.38 3,296
03/03/2015 3.21 3.38 3.21 3.38 2,547
03/02/2015 3.34 3.37 3.2 3.37 9,371
02/27/2015 3.201 3.3684 3.201 3.25 4,381
02/26/2015 3.38 3.38 3.21 3.29 7,243
02/25/2015 3.37 3.37 3.2982 3.36 8,538
02/24/2015 3.29 3.3 3.2559 3.2899 1,431
02/23/2015 3.29 3.2999 3.17 3.17 18,929
02/20/2015 3.2 3.28 3.2 3.2716 4,741
02/19/2015 3.28 3.28 3.28 3.28 2,230
02/18/2015 3.26 3.29 3.211 3.28 21,869
02/17/2015 3.2 3.28 3.2 3.27 10,040
02/13/2015 3.17 3.2 3.12 3.17 11,519
02/12/2015 3.11 3.1857 3.1 3.1857 908
02/11/2015 2.97 3.2 2.97 3.18 9,856
02/10/2015 3.1 3.1 3 3.01 8,042
02/09/2015 3.18 3.2299 3.1 3.12 23,777
02/06/2015 3.08 3.25 3.08 3.15 25,797
02/05/2015 3.1 3.135 3.06 3.06 14,830
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?