Home > Quotes > NAUH > Historical Prices
NAUH

National American University Holdings, Inc. Historical Stock Prices

$3.57
*  
0.01
  negative  
0.28%
Get NAUH Alerts
*Delayed - data as of Jun. 19, 2013 14:45 ET 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    NAUH Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
14:45  3.52  3.60  3.52  3.57 3,337
06/18/2013 3.5 3.64 3.5 3.56 17,993
06/17/2013 3.46 3.55 3.46 3.48 42,428
06/14/2013 3.5 3.62 3.41 3.41 35,033
06/13/2013 3.43 3.579 3.4 3.5 48,615
06/12/2013 3.45 3.6 3.4 3.42 24,816
06/11/2013 3.5 3.64 3.4 3.4 53,444
06/10/2013 3.59 3.7 3.53 3.55 36,947
06/07/2013 3.67 3.744 3.55 3.58 21,615
06/06/2013 3.56 3.685 3.53 3.63 12,396
06/05/2013 3.72 3.8 3.59 3.6 22,426
06/04/2013 3.78 3.78 3.64 3.71 19,323
06/03/2013 3.79 3.82 3.66 3.76 60,812
05/31/2013 3.65 3.79 3.55 3.78 66,280
05/30/2013 3.65 3.76 3.65 3.7 21,384
05/29/2013 3.8 3.8 3.59 3.62 15,292
05/28/2013 3.65 3.79 3.65 3.74 27,380
05/24/2013 3.76 3.7641 3.57 3.69 55,129
05/23/2013 3.62 3.84 3.52 3.81 38,243
05/22/2013 3.75 3.83 3.56 3.61 28,495
05/21/2013 3.77 3.84 3.74 3.75 48,007
05/20/2013 3.67 3.8 3.65 3.76 43,854
05/17/2013 3.43 3.65 3.31 3.64 119,911
05/16/2013 3.41 3.5 3.4 3.4 221,153
05/15/2013 3.42 3.49 3.4 3.42 44,409
05/14/2013 3.5 3.5399 3.41 3.45 27,545
05/13/2013 3.4 3.55 3.3 3.5 111,116
05/10/2013 3.2 3.3156 3.15 3.25 982,804
05/09/2013 3.2 3.28 3.15 3.18 53,454
05/08/2013 3.2 3.22 3.16 3.19 15,895
05/07/2013 3.24 3.3 3 3.2 363,839
05/06/2013 3.35 3.43 3.2 3.24 70,547
05/03/2013 3.45 3.5 3.32 3.34 37,783
05/02/2013 3.3 3.42 3.28 3.38 24,521
05/01/2013 3.33 3.35 3.25 3.26 54,065
04/30/2013 3.38 3.42 3.31 3.34 35,596
04/29/2013 3.4 3.58 3.36 3.4 29,797
04/26/2013 3.4 3.425 3.39 3.39 45,961
04/25/2013 3.4 3.46 3.39 3.4 43,134
04/24/2013 3.4 3.43 3.39 3.4 14,705
04/23/2013 3.45 3.561 3.37 3.42 28,970
04/22/2013 3.46 3.5045 3.38 3.4 16,106
04/19/2013 3.38 3.59 3.38 3.44 83,500
04/18/2013 3.45 3.6 3.35 3.4 17,268
04/17/2013 3.5 3.76 3.3 3.4 32,746
04/16/2013 3.86 3.86 3.52 3.54 20,382
04/15/2013 3.66 3.7 3.63 3.64 45,382
04/12/2013 3.67 3.71 3.6 3.65 18,084
04/11/2013 3.75 3.77 3.62 3.68 27,009
04/10/2013 3.74 3.81 3.73 3.75 8,980
04/09/2013 3.75 3.8 3.73 3.73 9,657
04/08/2013 3.81 3.87 3.73 3.75 12,456
04/05/2013 3.82 3.83 3.69 3.8 10,291
04/04/2013 3.71 3.88 3.71 3.82 28,107
04/03/2013 3.87 3.9799 3.81 3.81 8,080
04/02/2013 3.84 3.9799 3.84 3.87 21,967
04/01/2013 3.88 3.96 3.79 3.81 11,320
03/28/2013 3.93 3.97 3.86 3.9 29,090
03/27/2013 4 4 3.9 3.92 5,706
03/26/2013 4.02 4.09 3.86 4.06 8,042
03/25/2013 3.99 4.08 3.97 4.07 4,704
03/22/2013 3.97 3.97 3.84 3.97 26,357
03/21/2013 4 4 3.91 3.96 6,620
03/20/2013 4.12 4.12 3.89 4.06 30,002
03/19/2013 4.2 4.2 4.0208 4.07 9,202
03/18/2013 4.07 4.3 4 4.14 47,576
03/15/2013 4.24 4.28 4.01 4.1 34,622
03/14/2013 4.14 4.24 4.1 4.23 8,941
03/13/2013 4.07 4.17 4.07 4.15 10,902
03/12/2013 4.09 4.12 3.95 4.01 4,057
03/11/2013 4 4.1 4 4.1 4,776
03/08/2013 4.01 4.08 3.96 4.03 11,989
03/07/2013 4.05 4.05 3.95 3.95 20,410
03/06/2013 3.91 4 3.9 3.9 7,011
03/05/2013 4 4 3.8 3.9 26,031
03/04/2013 4.2 4.28 3.99 4 35,989
03/01/2013 3.89 4.2 3.89 4.19 18,486
02/28/2013 3.77 3.98 3.7 3.89 46,309
02/27/2013 3.82 3.87 3.76 3.78 7,334
02/26/2013 3.7 3.89 3.65 3.8 18,294
02/25/2013 3.79 3.97 3.66 3.66 75,342
02/22/2013 3.84 3.915 3.75 3.77 37,597
02/21/2013 3.77 3.83 3.7601 3.8 8,063
02/20/2013 3.8 3.8399 3.72 3.75 196,134
02/19/2013 3.92 3.92 3.77 3.8 50,758
02/15/2013 4.06 4.06 3.89 3.89 33,095
02/14/2013 4 4.1899 3.94 3.98 10,469
02/13/2013 4.07 4.2 3.9 3.96 132,685
02/12/2013 4.04 4.07 3.9501 4.04 2,599
02/11/2013 4.02 4.07 3.9 4.07 12,247
02/08/2013 3.83 4.09 3.83 4.03 6,649
02/07/2013 4.02 4.06 3.81 3.83 16,834
02/06/2013 3.94 4.08 3.94 4.04 34,199
02/05/2013 3.79 3.99 3.78 3.95 21,550
02/04/2013 3.82 3.84 3.67 3.71 77,608
02/01/2013 3.92 3.98 3.79 3.8 41,053
01/31/2013 3.9 3.93 3.79 3.9 47,530
01/30/2013 3.8 3.9899 3.75 3.9 39,666
01/29/2013 3.82 4.02 3.82 3.9 15,696
01/28/2013 3.88 4.0094 3.88 3.9 13,282
01/25/2013 4.04 4.04 3.86 3.88 6,600
01/24/2013 3.87 4.09 3.87 4 18,994
01/23/2013 3.99 4 3.87 3.89 9,288
01/22/2013 3.9425 4.08 3.9425 4 12,647
01/18/2013 3.98 4.01 3.94 3.98 15,342
01/17/2013 3.99 4.04 3.95 4 7,702
01/16/2013 4.17 4.19 3.91 4.03 25,621
01/15/2013 4.17 4.25 4.03 4.17 13,670
01/14/2013 4.15 4.22 4.02 4.22 17,193
01/11/2013 4.19 4.2 4.08 4.11 4,176
01/10/2013 4.19 4.23 4.08 4.14 22,381
01/09/2013 4.42 4.47 4.071 4.16 12,794
01/08/2013 4.26 4.56 4.25 4.39 17,616
01/07/2013 4.07 4.33 4.01 4.33 12,924
01/04/2013 4.17 4.21 4.05 4.12 12,357
01/03/2013 3.94 4.36 3.94 4.11 64,028
01/02/2013 4 4.13 3.82 3.83 62,927
12/31/2012 3.56 3.88 3.5501 3.85 18,446
12/28/2012 3.48 3.81 3.2201 3.54 26,055
12/27/2012 3.63 3.76 3.43 3.49 43,201
12/26/2012 4.04 4.04 3.6 3.6 11,036
12/24/2012 3.84 3.84 3.55 3.79 8,542
12/21/2012 3.79 4.15 3.76 3.84 114,971
12/20/2012 3.68 3.78 3.55 3.74 38,089
12/19/2012 3.7 3.81 3.68 3.74 27,099
12/18/2012 3.83 3.8899 3.615 3.88 16,259
12/17/2012 4 4 3.55 3.74 21,732
12/14/2012 3.87 4 3.87 3.99 16,652
12/13/2012 3.92 3.98 3.86 3.9 5,908
12/12/2012 3.86 3.98 3.86 3.9 15,795
12/11/2012 4.03 4.03 3.75 3.99 13,646
12/10/2012 3.89 4.02 3.85 4 2,938
12/07/2012 3.93 3.93 3.8515 3.87 4,147
12/06/2012 3.89 3.98 3.85 3.92 4,305
12/05/2012 4 4.06 3.84 3.88 9,908
12/04/2012 3.9 3.99 3.83 3.97 4,929
12/03/2012 4 4 3.88 3.91 4,989
11/30/2012 3.99 3.99 3.83 3.96 6,718
11/29/2012 3.87 4.073 3.76 3.97 10,559
11/28/2012 3.87 3.91 3.7601 3.82 30,994
11/27/2012 3.9 4.14 3.855 3.91 7,885
11/26/2012 4.14 4.16 3.85 3.87 18,492
11/23/2012 4.09 4.27 4.082 4.14 5,216
11/21/2012 4.05 4.22 3.88 4.07 8,720
11/20/2012 4.13 4.295 4.05 4.12 16,889
11/19/2012 4 4.17 3.83 4.16 12,977
11/16/2012 3.8 3.98 3.72 3.94 13,525
11/15/2012 3.98 4 3.75 3.82 17,865
11/14/2012 4.05 4.05 3.72 3.74 17,543
11/13/2012 3.98 4.1999 3.98 4.04 12,624
11/12/2012 4.03 4.2 3.98 4.01 8,480
11/09/2012 3.92 4.07 3.92 4.02 18,482
11/08/2012 3.98 4.18 3.74 3.95 22,669
11/07/2012 3.98 4.1599 3.98 4 32,276
11/06/2012 4.18 4.25 4.01 4.09 15,166
11/05/2012 4.11 4.24 4.02 4.17 22,058
11/02/2012 4.45 4.62 4.08 4.08 33,090
11/01/2012 4.12 4.75 4 4.44 83,399
10/31/2012 3.99 4.11 3.94 4.1 12,503
10/26/2012 3.94 4.09 3.9 4 45,162
10/25/2012 4 4 3.87 3.95 1,779
10/24/2012 4 4 3.9001 3.94 4,362
10/23/2012 3.93 4 3.9 3.93 7,919
10/22/2012 4 4.09 3.79 3.95 33,853
10/19/2012 4.04 4.04 3.97 3.97 31,195
10/18/2012 4.25 4.25 4.03 4.11 39,771
10/17/2012 4.65 4.65 4.18 4.25 21,857
10/16/2012 4.85 4.85 4.3 4.49 47,452
10/15/2012 4.23 4.77 4.23 4.75 21,308
10/12/2012 4.44 4.44 4.23 4.26 13,090
10/11/2012 4.67 4.67 4.35 4.45 24,188
10/10/2012 4.53 4.72 4.51 4.64 11,625
10/09/2012 4.56 4.78 4.52 4.53 8,669
10/08/2012 4.54 4.89 4.5 4.57 9,779
10/05/2012 4.9 4.99 4.54 4.55 29,221
10/04/2012 4.71 4.99 4.52 4.86 16,923
10/03/2012 4.59 5.1 4.59 4.86 24,761
10/02/2012 4.78 4.93 4.51 4.59 13,273
10/01/2012 5.06 5.06 4.65 4.77 11,609
09/28/2012 4.91 5.06 4.66 5 25,295
09/27/2012 4.53 5.02 4.53 5 93,739
09/26/2012 4.41 4.61 4.34 4.55 45,680
09/25/2012 4.81 4.91 4.6 4.66 12,303
09/24/2012 4.63 4.85 4.41 4.76 9,136
09/21/2012 4.91 5.07 4.5 4.61 60,914
09/20/2012 4.84 5.08 4.73 4.77 9,349
09/19/2012 5.05 5.15 4.78 4.86 44,295
09/18/2012 4.7 5.1 4.55 5.1 18,117
09/17/2012 4.58 4.74 4.58 4.68 13,043
09/14/2012 4.81 4.81 4.5 4.66 17,082
09/13/2012 4.67 4.84 4.5 4.78 38,734
09/12/2012 4.32 4.66 4.23 4.65 6,000
09/11/2012 4.32 4.43 4.2 4.34 6,977
09/10/2012 4.25 4.4 4.24 4.32 10,101
09/07/2012 4.44 4.465 4.17 4.37 13,867
09/06/2012 4.11 4.47 4.08 4.44 11,886
09/05/2012 4 4.28 3.9 4.09 20,722
09/04/2012 4.01 4.01 3.91 4 6,938
08/31/2012 3.96 4.06 3.855 4.06 10,600
08/30/2012 4.05 4.05 3.85 3.94 19,731
08/29/2012 3.94 4.14 3.81 4.08 24,896
08/28/2012 4.01 4.01 3.9 3.95 12,404
08/27/2012 4.02 4.13 3.9 3.99 21,679
08/24/2012 3.96 4.12 3.96 4.11 7,375
08/23/2012 4.04 4.05 3.82 3.99 15,269
08/22/2012 4.13 4.13 3.96 4.05 5,841
08/21/2012 4.18 4.25 4 4.1 62,212
08/20/2012 4.5 4.5 3.92 4.31 55,180
08/17/2012 4.15 4.56 3.91 4.51 18,486
08/16/2012 4.08 4.2 4.08 4.2 4,881
08/15/2012 4.15 4.15 4.01 4.02 53,158
08/14/2012 4.35 4.35 4.12 4.17 8,608
08/13/2012 4.75 4.7676 4.33 4.35 11,716
08/10/2012 4.74 4.84 4.72 4.72 7,487
08/09/2012 4.72 4.77 4.43 4.71 14,634
08/08/2012 4.7 4.8568 4.5722 4.75 13,210
08/07/2012 4.63 4.75 4.6 4.71 12,565
08/06/2012 4.18 4.67 4.18 4.6 7,771
08/03/2012 3.96 4.16 3.96 4.16 8,244
08/02/2012 3.76 3.96 3.76 3.9 11,054
08/01/2012 4.15 4.15 3.85 3.86 31,295
07/31/2012 4.03 4.47 3.86 4.13 49,199
07/30/2012 4.15 4.22 4.04 4.06 22,443
07/27/2012 4.13 4.174 4.01 4.16 35,237
07/26/2012 4.16 4.18 4.08 4.12 7,093
07/25/2012 4.17 4.24 4.06 4.07 7,199
07/24/2012 4.09 4.24 4.09 4.14 58,211
07/23/2012 4.41 4.41 4.25 4.25 7,736
07/20/2012 4.64 4.75 4.25 4.5 28,196
07/19/2012 4.92 5.0999 4.67 4.69 22,012
07/18/2012 4.86 5.04 4.74 4.91 18,693
07/17/2012 4.72 4.9 4.595 4.9 10,217
07/16/2012 4.92 4.96 4.66 4.66 14,027
07/13/2012 4.81 4.95 4.69 4.92 19,077
07/12/2012 4.57 4.89 4.57 4.74 11,602
07/11/2012 4.77 4.83 4.74 4.81 9,867
07/10/2012 4.86 4.86 4.7101 4.78 11,218
07/09/2012 4.72 4.91 4.656 4.82 24,953
07/06/2012 4.73 4.8 4.67 4.73 12,956
07/05/2012 4.75 4.85 4.61 4.76 19,112
07/03/2012 4.3 4.78 4.3 4.78 9,489
07/02/2012 4.26 4.38 3.7 4.38 30,719
06/29/2012 4.2 4.3 3.95 4.3 29,766
06/28/2012 4.13 4.26 4.01 4.1 26,591
06/27/2012 3.86 4.7899 3.86 4.17 50,242
06/26/2012 3.75 3.92 3.7 3.83 12,806
06/25/2012 3.68 3.93 3.68 3.81 14,092
06/22/2012 3.65 3.93 3.65 3.68 312,429
06/21/2012 3.77 3.83 3.57 3.61 25,394
06/20/2012 4 4 3.65 3.75 23,864
06/19/2012 3.71 4.03 3.58 3.89 15,652
06/18/2012 3.75 3.9 3.58 3.68 45,791
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.