NAUH

National American University Holdings, Inc. Historical Stock Prices

$3.2
*  
0.07
2.24%
Get NAUH Alerts
*Delayed - data as of Sep. 19, 2014 12:06 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: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
12:06  3.16  3.23  3.1365  3.20 11,866
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
04/30/2014 3.47 3.58 3.47 3.58 1,714
04/29/2014 3.57 3.589 3.5 3.54 11,948
04/28/2014 3.59 3.59 3.45 3.52 26,835
04/25/2014 3.56 3.56 3.56 3.56 00
04/24/2014 3.65 3.65 3.56 3.56 11,034
04/23/2014 3.61 3.64 3.56 3.63 5,206
04/22/2014 3.62 3.65 3.55 3.58 14,711
04/21/2014 3.6 3.65 3.54 3.6 8,405
04/17/2014 3.51 3.67 3.47 3.56 15,739
04/16/2014 3.54 3.66 3.45 3.51 14,071
04/15/2014 3.61 3.69 3.55 3.57 3,992
04/14/2014 3.55 3.68 3.55 3.58 8,856
04/11/2014 3.54 3.59 3.47 3.47 14,159
04/10/2014 3.601 3.601 3.5 3.5 4,720
04/09/2014 3.7 3.71 3.61 3.61 8,757
04/08/2014 3.65 3.73 3.65 3.66 22,859
04/07/2014 3.63 3.66 3.62 3.65 3,110
04/04/2014 3.73 3.73 3.55 3.6705 50,930
04/03/2014 3.75 3.8 3.7 3.7 16,486
04/02/2014 3.909 3.92 3.76 3.77 12,220
04/01/2014 3.9 3.96 3.76 3.88 12,671
03/31/2014 3.88 3.9 3.8 3.89 6,380
03/28/2014 3.8299 3.8299 3.75 3.8151 979
03/27/2014 3.83 3.86 3.7101 3.79 4,358
03/26/2014 3.85 3.88 3.75 3.78 10,656
03/25/2014 3.84 3.85 3.82 3.82 3,397
03/24/2014 3.9 3.9 3.81 3.82 2,470
03/21/2014 3.97 3.99 3.82 3.9 5,802
03/20/2014 3.9 3.9 3.88 3.88 1,414
03/19/2014 3.951 3.951 3.85 3.85 8,186
03/18/2014 3.899 3.99 3.82 3.97 28,447
03/17/2014 3.9 3.9 3.81 3.83 16,629
03/14/2014 3.899 3.939 3.81 3.85 12,073
03/13/2014 3.87 3.87 3.82 3.84 4,627
03/12/2014 3.949 3.97 3.85 3.9 10,293
03/11/2014 3.9 3.96 3.86 3.87 7,047
03/10/2014 3.95 3.96 3.9 3.95 12,340
03/07/2014 3.96 3.96 3.9 3.91 9,031
03/06/2014 3.95 3.96 3.9 3.9 4,329
03/05/2014 3.75 3.96 3.75 3.92 18,881
03/04/2014 3.78 3.83 3.76 3.79 30,154
03/03/2014 3.72 3.75 3.72 3.74 3,140
02/28/2014 3.76 3.7899 3.72 3.78 5,648
02/27/2014 3.76 3.76 3.72 3.72 9,107
02/26/2014 3.83 3.84 3.76 3.77 13,672
02/25/2014 3.84 3.85 3.83 3.85 4,309
02/24/2014 3.88 3.88 3.82 3.83 14,249
02/21/2014 3.8 3.84 3.77 3.84 9,220
02/20/2014 3.84 3.86 3.6927 3.85 11,525
02/19/2014 3.81 3.94 3.81 3.87 19,500
02/18/2014 3.79 3.849 3.77 3.82 10,992
02/14/2014 3.73 3.77 3.68 3.77 5,311
02/13/2014 3.74 3.78 3.6508 3.78 6,474
02/12/2014 3.7 3.78 3.7 3.74 16,349
02/11/2014 3.68 3.69 3.57 3.67 19,432
02/10/2014 3.57 3.65 3.53 3.65 27,991
02/07/2014 3.58 3.61 3.55 3.61 20,823
02/06/2014 3.553 3.59 3.55 3.56 27,244
02/05/2014 3.57 3.58 3.55 3.56 10,905
02/04/2014 3.51 3.579 3.51 3.577 16,091
02/03/2014 3.55 3.56 3.52 3.53 9,872
01/31/2014 3.46 3.561 3.46 3.51 8,982
01/30/2014 3.485 3.5 3.45 3.48 6,689
01/29/2014 3.5 3.53 3.45 3.48 27,385
01/28/2014 3.5 3.55 3.45 3.48 21,884
01/27/2014 3.65 3.65 3.5 3.52 45,410
01/24/2014 3.65 3.679 3.6 3.62 16,453
01/23/2014 3.74 3.74 3.65 3.684 37,285
01/22/2014 3.7 3.79 3.69 3.7 52,966
01/21/2014 3.68 3.69 3.66 3.69 19,485
01/17/2014 3.63 3.68 3.6 3.67 13,649
01/16/2014 3.6099 3.65 3.5601 3.6 10,917
01/15/2014 3.55 3.6 3.5 3.59 21,072
01/14/2014 3.52 3.6 3.5 3.54 19,628
01/13/2014 3.51 3.55 3.5 3.52 38,186
01/10/2014 3.59 3.59 3.5 3.55 19,032
01/09/2014 3.5 3.56 3.49 3.56 123,267
01/08/2014 3.52 3.55 3.49 3.51 55,907
01/07/2014 3.54 3.56 3.49 3.56 48,451
01/06/2014 3.58 3.58 3.45 3.49 40,979
01/03/2014 3.51 3.63 3.48 3.48 8,698
01/02/2014 3.659 3.659 3.5 3.5 3,935
12/31/2013 3.53 3.64 3.49 3.5 40,960
12/30/2013 3.51 3.5399 3.47 3.49 32,790
12/27/2013 3.52 3.62 3.42 3.55 29,282
12/26/2013 3.52 3.52 3.44 3.49 21,394
12/24/2013 3.53 3.53 3.5 3.5 967
12/23/2013 3.45 3.6 3.45 3.5 27,933
12/20/2013 3.6 3.63 3.46 3.47 31,337
12/19/2013 3.68 3.68 3.58 3.58 18,956
12/18/2013 3.65 3.69 3.6276 3.675 35,278
12/17/2013 3.69 3.69 3.6299 3.66 14,397
12/16/2013 3.6 3.679 3.57 3.65 204,550
12/13/2013 3.59 3.65 3.5 3.53 23,000
12/12/2013 3.6 3.62 3.53 3.56 7,626
12/11/2013 3.54 3.68 3.54 3.61 17,758
12/10/2013 3.595 3.689 3.59 3.59 5,049
12/09/2013 3.59 3.72 3.53 3.59 24,354
12/06/2013 3.75 3.77 3.6 3.6 10,285
12/05/2013 3.69 3.84 3.69 3.73 25,939
12/04/2013 3.52 3.64 3.52 3.64 17,187
12/03/2013 3.64 3.64 3.46 3.5 45,719
12/02/2013 3.66 3.6797 3.53 3.62 12,275
11/29/2013 3.62 3.7 3.56 3.67 11,182
11/27/2013 3.57 3.7 3.53 3.65 38,000
11/26/2013 3.49 3.65 3.49 3.62 6,601
11/25/2013 3.51 3.59 3.51 3.51 11,207
11/22/2013 3.52 3.54 3.5 3.53 14,605
11/21/2013 3.64 3.7 3.56 3.61 7,168
11/20/2013 3.63 3.66 3.5 3.64 22,440
11/19/2013 3.575 3.61 3.57 3.59 6,331
11/18/2013 3.46 3.6 3.46 3.54 32,635
11/15/2013 3.87 3.87 3.5 3.51 53,066
11/14/2013 3.885 3.98 3.8 3.85 38,800
11/13/2013 3.88 3.89 3.8 3.82 25,940
11/12/2013 3.81 3.91 3.81 3.87 6,793
11/11/2013 3.89 3.89 3.79 3.84 621,116
11/08/2013 3.9 3.935 3.86 3.86 24,895
11/07/2013 3.91 3.99 3.8 3.9 297,416
11/06/2013 3.65 4.085 3.65 3.95 208,093
11/05/2013 3.76 3.76 3.6 3.65 162,519
11/04/2013 3.66 3.73 3.6 3.73 83,668
11/01/2013 3.64 3.7 3.55 3.64 53,767
10/31/2013 3.6 3.65 3.59 3.6 37,292
10/30/2013 3.57 3.6899 3.49 3.6 24,449
10/29/2013 3.62 3.6499 3.52 3.55 41,541
10/28/2013 3.78 3.78 3.48 3.59 113,008
10/25/2013 3.61 3.8 3.46 3.76 78,075
10/24/2013 3.69 3.69 3.56 3.59 35,660
10/23/2013 3.45 3.63 3.45 3.62 92,527
10/22/2013 3.45 3.59 3.45 3.49 39,773
10/21/2013 3.4 3.5 3.4 3.49 58,005
10/18/2013 3.45 3.52 3.414 3.42 33,027
10/17/2013 3.4 3.49 3.4 3.455 31,461
10/16/2013 3.42 3.45 3.37 3.4 5,478
10/15/2013 3.43 3.46 3.4 3.4 27,821
10/14/2013 3.4 3.48 3.4 3.42 13,847
10/11/2013 3.42 3.42 3.37 3.4 25,536
10/10/2013 3.38 3.474 3.36 3.4 34,313
10/09/2013 3.42 3.44 3.3508 3.37 13,338
10/08/2013 3.5 3.5 3.36 3.41 17,667
10/07/2013 3.5 3.58 3.42 3.45 70,930
10/04/2013 3.51 3.59 3.48 3.59 13,832
10/03/2013 3.45 3.6 3.43 3.55 148,538
10/02/2013 3.49 3.5 3.38 3.44 13,743
10/01/2013 3.45 3.55 3.37 3.49 62,641
09/30/2013 3.37 3.45 3.35 3.43 20,990
09/27/2013 3.35 3.4375 3.31 3.36 21,164
09/26/2013 3.39 3.4 3.35 3.38 20,077
09/25/2013 3.39 3.49 3.38 3.38 19,180
09/24/2013 3.39 3.45 3.36 3.36 3,510
09/23/2013 3.42 3.45 3.32 3.36 22,062
09/20/2013 3.4 3.45 3.35 3.45 26,467
09/19/2013 3.39 3.45 3.37 3.38 28,661
09/18/2013 3.37 3.44 3.369 3.38 17,522
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?