NAUH

National American University Holdings, Inc. Historical Stock Prices

$3.15
*  
0.05
1.56%
Get NAUH Alerts
*Delayed - data as of Aug. 22, 2014 11:10 ET  -  Find a broker to begin trading NAUH now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    NAUH Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
11:10  3.16  3.20  3.15  3.15 16,720
08/21/2014 3.191 3.2 3.19 3.2 1,975
08/20/2014 3.181 3.2199 3.18 3.2155 2,957
08/19/2014 3.15 3.22 3.15 3.22 6,408
08/18/2014 3.15 3.18 3.15 3.18 24,817
08/15/2014 3.15 3.1899 3.08 3.15 85,498
08/14/2014 3.173 3.18 3.15 3.15 2,086
08/13/2014 3.15 3.17 3.15 3.16 3,775
08/12/2014 3.15 3.1899 3.1475 3.15 10,406
08/11/2014 3.1301 3.19 3.1301 3.17 9,655
08/08/2014 3.15 3.17 3.125 3.17 3,501
08/07/2014 3.1001 3.1699 3.1001 3.15 66,243
08/06/2014 3.08 3.1 3.0601 3.1 6,469
08/05/2014 3.13 3.19 3.09 3.12 10,305
08/04/2014 3.1 3.1799 3.0401 3.13 4,888
08/01/2014 3.124 3.199 3.06 3.1399 5,442
07/31/2014 3.1 3.109 3.085 3.109 8,225
07/30/2014 3.11 3.15 3.03 3.06 14,617
07/29/2014 3.13 3.14 3.05 3.0501 17,014
07/28/2014 3.08 3.11 3.0406 3.05 3,579
07/25/2014 3.09 3.14 3.05 3.05 15,460
07/24/2014 3.09 3.149 3.05 3.07 10,904
07/23/2014 3.14 3.15 3.0501 3.1099 34,553
07/22/2014 3.04 3.21 3.03 3.07 73,002
07/21/2014 3.06 3.12 3 3.07 35,603
07/18/2014 3.06 3.07 3 3.06 26,603
07/17/2014 3.05 3.06 3.05 3.06 9,380
07/16/2014 3.06 3.066 3.03 3.06 255,286
07/15/2014 3.05 3.07 3.03 3.05 57,788
07/14/2014 3.09 3.099 3.01 3.05 15,351
07/11/2014 3.1 3.17 3.06 3.06 7,219
07/10/2014 3.05 3.156 3.02 3.07 2,474
07/09/2014 3.03 3.12 3 3.05 17,979
07/08/2014 3.1185 3.1185 3 3.05 30,302
07/07/2014 3.11 3.21 3.07 3.09 7,855
07/03/2014 3.21 3.21 3.0701 3.11 7,395
07/02/2014 3 3.13 3 3.09 40,485
07/01/2014 3.1 3.1 3 3 38,695
06/30/2014 3.14 3.15 3.08 3.08 32,564
06/27/2014 3.1 3.19 3.09 3.19 21,451
06/26/2014 3.15 3.16 3.09 3.12 3,067
06/25/2014 3.18 3.2494 3.1141 3.16 22,069
06/24/2014 3.17 3.261 3.17 3.19 12,560
06/23/2014 3.17 3.24 3.17 3.19 9,942
06/20/2014 3.22 3.22 3.18 3.18 1,981
06/19/2014 3.16 3.206 3.16 3.19 6,592
06/18/2014 3.2 3.24 3.18 3.18 22,361
06/17/2014 3.2 3.25 3.2 3.25 6,633
06/16/2014 3.1701 3.2449 3.1701 3.19 4,686
06/13/2014 3.23 3.23 3.16 3.2001 8,494
06/12/2014 3.25 3.25 3.23 3.24 10,726
06/11/2014 3.31 3.31 3.24 3.25 38,325
06/10/2014 3.25 3.27 3.2 3.2299 47,607
06/09/2014 3.25 3.285 3.21 3.2446 46,718
06/06/2014 3.19 3.25 3.19 3.23 12,101
06/05/2014 3.22 3.269 3.22 3.25 17,193
06/04/2014 3.25 3.25 3.22 3.22 2,330
06/03/2014 3.3 3.35 3.15 3.23 53,884
06/02/2014 3.42 3.43 3.31 3.316 10,455
05/30/2014 3.38 3.411 3.35 3.36 5,273
05/29/2014 3.35 3.42 3.35 3.37 8,507
05/28/2014 3.38 3.4299 3.38 3.4 5,977
05/27/2014 3.418 3.46 3.4 3.4 9,749
05/23/2014 3.42 3.42 3.4096 3.41 1,781
05/22/2014 3.381 3.4 3.35 3.4 4,131
05/21/2014 3.4 3.41 3.37 3.39 2,356
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?