NAUH

Historical Stock Prices

$3.22
*  
0.02
0.63%
Get NAUH Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading NAUH now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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: 1 Year, From 01-MAY-2014 TO 01-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.
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
02/04/2015 3.05 3.14 3.01 3.01 21,996
02/03/2015 2.97 3.15 2.97 3.06 15,481
02/02/2015 3.08 3.1 3 3.0084 38,305
01/30/2015 3.1001 3.2 3.1001 3.1999 8,302
01/29/2015 3.1368 3.1368 3.1 3.11 303
01/28/2015 3.1 3.2399 3.09 3.09 6,012
01/27/2015 3.26 3.28 3.09 3.09 10,859
01/26/2015 3.15 3.3 3.15 3.23 11,221
01/23/2015 3.09 3.2 3 3.12 32,923
01/22/2015 3.149 3.15 3.04 3.087 25,288
01/21/2015 3.15 3.15 3.1028 3.1305 8,415
01/20/2015 3.07 3.21 3.05 3.13 68,926
01/16/2015 3.01 3.07 2.97 3.03 11,996
01/15/2015 2.92 3 2.92 2.96 2,764
01/14/2015 3 3.01 2.9 2.92 13,580
01/13/2015 3.07 3.07 3.02 3.07 903
01/12/2015 3.07 3.07 3 3.01 41,783
01/09/2015 3.0001 3.0699 3 3.0101 15,651
01/08/2015 2.9 3.1 2.86 3.0001 58,814
01/07/2015 2.92 2.9299 2.85 2.91 15,047
01/06/2015 2.83 2.9 2.83 2.89 16,773
01/05/2015 2.82 2.8999 2.8 2.86 9,400
01/02/2015 2.75 2.89 2.75 2.79 36,956
12/31/2014 2.73 2.74 2.61 2.7 55,309
12/30/2014 2.82 2.82 2.71 2.7501 27,329
12/29/2014 2.86 2.91 2.79 2.79 16,893
12/26/2014 2.91 2.91 2.81 2.81 12,568
12/24/2014 2.88 2.93 2.821 2.93 10,029
12/23/2014 2.81 2.9399 2.81 2.82 12,818
12/22/2014 2.85 2.9644 2.78 2.82 22,472
12/19/2014 2.98 2.98 2.84 2.84 5,010
12/18/2014 2.87 2.9374 2.83 2.9 6,232
12/17/2014 2.9 2.91 2.79 2.89 9,400
12/16/2014 2.94 3.0265 2.71 2.89 32,287
12/15/2014 2.9 3.04 2.9 2.93 7,946
12/12/2014 2.94 3.05 2.9 2.91 25,242
12/11/2014 2.95 2.96 2.93 2.94 75,365
12/10/2014 3 3.0531 2.99 2.99 5,411
12/09/2014 3.03 3.05 2.96 3 5,917
12/08/2014 3.02 3.06 3.02 3.05 8,772
12/05/2014 3.02 3.04 2.96 2.96 19,566
12/04/2014 3.01 3.05 2.96 3.01 16,076
12/03/2014 3.069 3.0699 2.92 3.01 9,021
12/02/2014 3.05 3.063 2.96 3.01 21,439
12/01/2014 3.0899 3.0899 3.0001 3.05 9,737
11/28/2014 3.1 3.1 3.03 3.05 9,949
11/26/2014 3.04 3.08 3.01 3.05 13,300
11/25/2014 3.03 3.04 3 3 88,433
11/24/2014 3.03 3.0499 3 3.03 15,174
11/21/2014 3.02 3.0487 3 3 15,109
11/20/2014 3.01 3.035 3 3.01 3,175
11/19/2014 2.98 3.0023 2.98 3 4,561
11/18/2014 3.06 3.0799 3 3 2,059
11/17/2014 3.09 3.09 3.04 3.09 8,579
11/14/2014 3.05 3.09 3.05 3.09 25,383
11/13/2014 3.04 3.07 3.04 3.04 3,380
11/12/2014 3.092 3.092 3.02 3.04 7,254
11/11/2014 3.05 3.0999 3.04 3.04 14,772
11/10/2014 3.08 3.0999 2.99 3.02 9,114
11/07/2014 3.09 3.12 3.0301 3.05 26,522
11/06/2014 3.07 3.14 3.02 3.03 11,480
11/05/2014 3.07 3.1399 3.07 3.08 17,442
11/04/2014 3.01 3.1 3 3.07 87,133
11/03/2014 3.08 3.1 2.96 3.02 40,003
10/31/2014 3.07 3.14 3.068 3.11 24,759
10/30/2014 3.1499 3.1499 3.075 3.1 8,906
10/29/2014 3.1799 3.1799 3.14 3.17 3,782
10/28/2014 3.18 3.18 3.09 3.18 10,885
10/27/2014 3.01 3.19 3.01 3.11 16,835
10/24/2014 3.01 3.08 2.97 3.045 4,349
10/23/2014 2.95 3.08 2.93 3.08 22,183
10/22/2014 3.02 3.09 2.74 3.08 66,161
10/21/2014 3.1 3.1425 3.01 3.011 27,346
10/20/2014 3.1 3.18 3.04 3.11 25,389
10/17/2014 3.07 3.25 3 3.07 184,745
10/16/2014 2.86 3.1 2.86 3.0101 29,343
10/15/2014 2.95 2.95 2 2.87 187,509
10/14/2014 3.11 3.11 2.98 2.98 20,216
10/13/2014 3.22 3.22 3.1 3.16 12,992
10/10/2014 3.2 3.2 3.13 3.19 4,545
10/09/2014 3.15 3.19 3.07 3.18 34,443
10/08/2014 3.12 3.12 3.11 3.11 3,262
10/07/2014 3.16 3.16 3.04 3.15 6,306
10/06/2014 3.17 3.17 3 3.05 17,793
10/03/2014 3.05 3.22 3 3.03 16,965
10/02/2014 3.2 3.2 3.04 3.06 12,528
10/01/2014 3.05 3.08 3.05 3.08 9,731
09/30/2014 3 3.067 3 3.06 1,857
09/29/2014 3.097 3.11 3 3.07 8,355
09/26/2014 3.18 3.18 3.02 3.08 7,639
09/25/2014 3.15 3.15 3.13 3.13 1,922
09/24/2014 3.15 3.15 3.13 3.13 2,946
09/23/2014 3.174 3.24 3.13 3.13 2,737
09/22/2014 3.28 3.29 3.15 3.22 4,420
09/19/2014 3.16 3.28 3.1365 3.28 26,204
09/18/2014 3.15 3.2 3.09 3.13 13,229
09/17/2014 3.09 3.15 3.09 3.12 7,155
09/16/2014 3.09 3.0973 3.09 3.0973 633
09/15/2014 3.1399 3.1399 3.1 3.1 4,165
09/12/2014 3.2 3.2 3.1 3.11 7,385
09/11/2014 3.15 3.3 3.12 3.24 24,669
09/10/2014 3.19 3.19 3.13 3.14 165,035
09/09/2014 3.15 3.1899 3.14 3.16 25,300
09/08/2014 3.15 3.165 3.15 3.15 10,324
09/05/2014 3.15 3.2 3.15 3.16 6,093
09/04/2014 3.15 3.23 3.15 3.16 9,406
09/03/2014 3.155 3.155 3.125 3.15 16,775
09/02/2014 3.199 3.2 3.09 3.18 16,587
08/29/2014 3.16 3.19 3.1135 3.18 18,347
08/28/2014 3.16 3.2 3.16 3.2 5,047
08/27/2014 3.15 3.2099 3.15 3.2 8,859
08/26/2014 3.17 3.19 3.15 3.19 3,976
08/25/2014 3.16 3.19 3.16 3.18 4,679
08/22/2014 3.16 3.21 3.15 3.205 68,478
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
05/20/2014 3.35 3.4 3.35 3.4 2,849
05/19/2014 3.35 3.3999 3.35 3.37 10,258
05/16/2014 3.35 3.4006 3.35 3.36 5,000
05/15/2014 3.32 3.37 3.32 3.3299 13,965
05/14/2014 3.42 3.42 3.25 3.3637 23,174
05/13/2014 3.42 3.4399 3.4 3.4075 16,493
05/12/2014 3.4296 3.48 3.4201 3.48 2,403
05/09/2014 3.421 3.479 3.42 3.45 2,111
05/08/2014 3.44 3.46 3.3901 3.41 4,696
05/07/2014 3.52 3.52 3.41 3.41 48,596
05/06/2014 3.5 3.52 3.5 3.52 5,637
05/05/2014 3.54 3.64 3.45 3.45 74,691
05/02/2014 3.55 3.63 3.47 3.52 42,472
05/01/2014 3.63 3.65 3.54 3.5401 7,791
*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?