Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 18, 2019		0.2100	0.2100	0.2100	0	-0.01(-2.33%)
Jan 17, 2019	0.2200	0.2352	0.2130	0.2150	93,832	-0.01(-4.44%)
Jan 16, 2019	0.2320	0.2400	0.2200	0.2250	102,557	-0.01(-2.17%)
Jan 15, 2019	0.2600	0.2600	0.2300	0.2300	69,435	-0.01(-4.84%)
Jan 14, 2019	0.2200	0.2583	0.2200	0.2417	78,231	+0.00(+0.71%)
Jan 11, 2019	0.2600	0.2600	0.2200	0.2400	44,200	-0.02(-6.61%)
Jan 10, 2019	0.2500	0.2600	0.2130	0.2570	106,137	+0.01(+2.80%)
Jan 09, 2019	0.2300	0.2600	0.2200	0.2500	69,972	+0.03(+13.02%)
Jan 08, 2019	0.2521	0.2750	0.2212	0.2212	77,349	-0.02(-7.87%)
Jan 07, 2019	0.3500	0.3500	0.2400	0.2401	246,889	-0.03(-11.07%)
Jan 04, 2019	0.1800	0.3400	0.1800	0.2700	1,701,200	+0.08(+41.96%)
Jan 03, 2019	0.1900	0.2092	0.1700	0.1902	185,635	+0.00(+0.11%)
Jan 02, 2019	0.1800	0.1900	0.1500	0.1900	151,279	+0.01(+5.56%)
Dec 31, 2018	0.1300	0.2000	0.1300	0.1800	717,400	-0.06(-25.00%)
Dec 28, 2018	0.2200	0.2500	0.2200	0.2400	106,400	-0.01(-3.23%)
Dec 27, 2018	0.2533	0.2617	0.2201	0.2480	37,985	-0.02(-7.19%)
Dec 26, 2018	0.2800	0.2800	0.2100	0.2672	33,194	-0.01(-2.84%)
Dec 24, 2018	0.2100	0.2750	0.2100	0.2750	13,400	+0.01(+1.85%)
Dec 21, 2018	0.2300	0.3000	0.2300	0.2700	102,800	+0.02(+8.00%)
Dec 20, 2018	0.2546	0.2700	0.2340	0.2500	105,878	+0.01(+4.34%)
Dec 19, 2018	0.2350	0.2650	0.2320	0.2396	129,173	+0.00(+0.97%)
Dec 18, 2018	0.2350	0.2400	0.2301	0.2373	56,646	-0.01(-5.08%)
Dec 17, 2018	0.2636	0.2698	0.2350	0.2500	207,970	+0.00(+0.00%)
Dec 14, 2018	0.2400	0.3200	0.2400	0.2500	814,400	+0.01(+3.31%)
Dec 13, 2018	0.2625	0.2649	0.2404	0.2420	155,647	-0.01(-3.24%)
Dec 12, 2018	0.2625	0.2870	0.2312	0.2501	340,957	+0.00(+0.40%)
Dec 11, 2018	0.3100	0.3179	0.2304	0.2491	342,611	-0.03(-11.07%)
Dec 10, 2018	0.3120	0.3400	0.2800	0.2801	505,054	-0.04(-12.47%)
Dec 07, 2018	0.4200	0.4800	0.3200	0.3200	2,010,000	-0.05(-13.51%)
Dec 06, 2018	0.3200	0.4000	0.3100	0.3700	1,634,965	+0.04(+12.80%)
Dec 04, 2018	0.3350	0.3700	0.3230	0.3280	243,100	-0.01(-3.81%)
Dec 03, 2018	0.3574	0.3752	0.3410	0.3410	78,504	-0.00(-1.16%)
Nov 30, 2018	0.3660	0.3950	0.3330	0.3450	276,700	-0.03(-6.76%)
Nov 29, 2018	0.3800	0.4179	0.3597	0.3700	222,395	+0.01(+1.37%)
Nov 28, 2018	0.4000	0.4150	0.3600	0.3650	96,300	-0.01(-1.38%)
Nov 27, 2018	0.4200	0.4299	0.3550	0.3701	185,793	-0.04(-8.64%)
Nov 26, 2018	0.4208	0.4256	0.4000	0.4051	100,781	-0.02(-5.79%)
Nov 23, 2018	0.4200	0.4700	0.4200	0.4300	23,200	+0.00(+0.82%)
Nov 21, 2018		0.4265	0.4265	0.4265	0	+0.01(+1.55%)
Nov 20, 2018	0.4800	0.5055	0.4200	0.4200	397,069	-0.09(-17.65%)
Nov 19, 2018	0.4800	0.9000	0.4800	0.5100	2,478,823	+0.05(+12.09%)
Nov 16, 2018	0.4400	0.4800	0.4200	0.4550	337,800	+0.04(+8.33%)
Nov 15, 2018	0.4450	0.4543	0.4029	0.4200	23,152	-0.01(-2.33%)
Nov 14, 2018	0.4600	0.5100	0.4000	0.4300	86,908	-0.01(-2.27%)
Nov 13, 2018	0.4500	0.5200	0.4400	0.4400	133,176	+0.02(+4.76%)
Nov 12, 2018	0.4900	0.5000	0.4000	0.4200	159,928	-0.08(-15.15%)
Nov 09, 2018	0.5400	0.5500	0.4950	0.4950	70,000	-0.05(-8.33%)
Nov 08, 2018	0.5400	0.5800	0.5200	0.5400	79,768	-0.02(-3.57%)
Nov 07, 2018	0.5800	0.6000	0.5405	0.5600	22,544	-0.02(-3.45%)
Nov 06, 2018	0.5400	0.6471	0.5400	0.5800	199,255	+0.02(+4.19%)
Nov 05, 2018	0.6157	0.6300	0.5329	0.5567	74,559	-0.04(-7.22%)
Nov 02, 2018	0.6300	0.6500	0.6000	0.6000	56,900	-0.03(-4.76%)
Nov 01, 2018	0.6000	0.6700	0.6000	0.6300	45,409	+0.01(+1.45%)
Oct 31, 2018	0.6000	0.6822	0.6000	0.6210	98,190	-0.02(-2.70%)
Oct 30, 2018	0.6500	0.7490	0.6011	0.6382	83,867	-0.09(-12.58%)
Oct 29, 2018	0.6701	0.7300	0.6120	0.7300	233,409	+0.00(+0.00%)
Oct 26, 2018	0.7700	0.8100	0.6600	0.7300	280,500	-0.04(-5.19%)
Oct 25, 2018	0.9700	1.030	0.7400	0.7700	1,144,621	-0.33(-30.00%)
Oct 24, 2018	0.5600	1.870	0.5600	1.100	9,319,708	+0.59(+115.69%)
Oct 23, 2018	0.4400	0.5300	0.4000	0.5100	75,085	+0.06(+13.33%)
Oct 22, 2018	0.5900	0.6400	0.4500	0.4500	224,861	-0.11(-19.64%)
Oct 19, 2018	0.6100	0.6100	0.5400	0.5600	27,900	-0.05(-8.20%)
Oct 18, 2018	0.5300	0.6100	0.5300	0.6100	20,559	+0.01(+1.67%)
Oct 17, 2018	0.6000	0.6598	0.5500	0.6000	23,871	+0.00(+0.00%)
Oct 16, 2018	0.6300	0.7400	0.6000	0.6000	22,909	-0.06(-8.91%)
Oct 15, 2018	0.7200	0.7500	0.6101	0.6587	19,842	+0.03(+4.56%)
Oct 12, 2018	0.6000	0.6700	0.6000	0.6300	4,400	-0.10(-13.29%)
Oct 11, 2018	0.8200	0.8530	0.5200	0.7266	85,862	-0.11(-13.50%)
Oct 10, 2018	0.9500	0.9500	0.8400	0.8400	47,588	-0.04(-4.57%)
Oct 09, 2018	0.8504	0.9043	0.8504	0.8802	6,974	+0.03(+3.13%)
Oct 08, 2018	0.8504	0.9000	0.8504	0.8535	27,024	-0.05(-5.17%)
Oct 05, 2018	0.8500	0.9000	0.8500	0.9000	200	-0.02(-2.17%)
Oct 04, 2018	0.9500	0.9500	0.8520	0.9200	939	+0.00(+0.00%)
Oct 03, 2018	0.9000	0.9200	0.8500	0.9200	2,294	+0.06(+6.98%)
Oct 02, 2018	0.9500	0.9500	0.8500	0.8600	5,286	-0.02(-2.27%)
Oct 01, 2018	0.7600	0.9645	0.7600	0.8800	11,213	+0.08(+10.00%)
Sep 28, 2018	0.7600	0.8450	0.7600	0.8000	5,200	-0.09(-10.11%)
Sep 27, 2018		0.8857	0.8857	0.8900	390	+0.00(+0.49%)
Sep 26, 2018	0.8874	0.8874	0.8857	0.8857	1,721	-0.01(-1.41%)
Sep 25, 2018	0.9390	0.9390	0.8001	0.8984	5,904	-0.02(-1.65%)
Sep 24, 2018	0.9135	0.9390	0.8100	0.9135	13,791	+0.04(+5.00%)
Sep 21, 2018	0.8000	0.8700	0.8000	0.8700	2,700	+0.11(+14.47%)
Sep 20, 2018	0.8300	0.8800	0.7600	0.7600	6,919	-0.07(-8.43%)
Sep 19, 2018	0.8300	0.9000	0.8300	0.8300	16,131	+0.00(+0.00%)
Sep 18, 2018	0.9086	0.9086	0.8300	0.8300	12,807	-0.05(-5.68%)
Sep 17, 2018	0.9471	0.9471	0.8700	0.8800	5,090	+0.00(+0.00%)
Sep 14, 2018	0.8900	0.9100	0.8800	0.8800	5,300	-0.01(-1.12%)
Sep 13, 2018	0.8800	0.9000	0.8800	0.8900	3,229	+0.01(+1.14%)
Sep 12, 2018	0.8844	0.9057	0.8800	0.8800	4,470	+0.00(+0.00%)
Sep 11, 2018	0.8600	0.9163	0.8400	0.8800	2,856	+0.04(+4.76%)
Sep 10, 2018	0.8700	0.8700	0.8400	0.8400	3,716	-0.01(-1.18%)
Sep 07, 2018	0.8800	0.9000	0.8500	0.8500	1,600	-0.03(-3.42%)
Sep 06, 2018	0.8801	0.8801	0.8801	0.8801	282	-0.01(-1.11%)
Sep 05, 2018	0.8800	0.9425	0.8800	0.8900	3,453	+0.01(+1.14%)
Sep 04, 2018	0.8500	0.8900	0.8500	0.8800	4,848	-0.00(-0.50%)
Aug 31, 2018		0.8844	0.8844	0.8844	0	-0.02(-1.73%)
Aug 30, 2018	0.9490	0.9490	0.8618	0.9000	3,451	+0.00(+0.07%)
Aug 29, 2018	0.8956	0.9100	0.8895	0.8994	3,490	+0.02(+2.19%)
Aug 28, 2018	0.9490	0.9490	0.8800	0.8801	2,469	+0.00(+0.01%)
Aug 27, 2018	0.9600	0.9600	0.8800	0.8800	6,312	+0.00(+0.00%)
Aug 24, 2018	0.8800	0.9000	0.8800	0.8800	3,900	-0.01(-1.11%)
Aug 23, 2018	0.9590	0.9590	0.8877	0.8899	1,645	+0.01(+1.13%)
Aug 22, 2018	0.8500	0.8925	0.8500	0.8800	1,809	-0.05(-4.91%)
Aug 21, 2018	0.9000	0.9600	0.9000	0.9254	8,207	+0.07(+7.59%)
Aug 20, 2018	0.9100	0.9200	0.8600	0.8601	23,124	-0.05(-5.48%)
Aug 17, 2018	0.9200	1.020	0.9100	0.9100	2,100	-0.01(-1.19%)
Aug 16, 2018	1.140	1.140	0.9210	0.9210	7,401	-0.10(-9.71%)
Aug 15, 2018	0.9800	1.100	0.9800	1.020	26,000	+0.04(+4.08%)
Aug 14, 2018	0.9870	0.9870	0.9100	0.9800	1,887	+0.00(+0.00%)
Aug 13, 2018	0.9800	0.9800	0.9800	0.9800	1,225	-0.01(-1.01%)
Aug 10, 2018		0.9900	0.9900	0.9900	116	+0.00(+0.00%)
Aug 09, 2018	0.9319	0.9900	0.9319	0.9900	545	-0.00(-0.01%)
Aug 08, 2018	1.000	1.020	0.9201	0.9901	4,897	-0.01(-0.99%)
Aug 07, 2018	0.9100	1.020	0.9100	1.000	2,755	+0.08(+8.70%)
Aug 06, 2018		0.9200	0.9200	0.9200	87	+0.00(+0.00%)
Aug 03, 2018	0.9100	0.9200	0.9100	0.9200	1,200	-0.05(-5.06%)
Aug 02, 2018	0.9100	0.9690	0.9100	0.9690	5,611	+0.05(+5.65%)
Aug 01, 2018	0.9100	0.9172	0.9100	0.9172	1,228	+0.01(+0.79%)
Jul 31, 2018	0.9336	0.9597	0.9100	0.9100	9,631	-0.03(-2.68%)
Jul 30, 2018	0.9500	1.000	0.9324	0.9351	9,825	-0.01(-1.57%)
Jul 27, 2018	1.070	1.070	0.9500	0.9500	10,300	-0.07(-6.86%)
Jul 26, 2018	1.068	1.069	1.000	1.020	14,213	-0.06(-5.56%)
Jul 25, 2018	1.091	1.119	1.020	1.080	51,821	+0.01(+0.93%)
Jul 24, 2018	1.070	1.119	1.000	1.070	85,665	+0.00(+0.00%)
Jul 23, 2018	0.9500	1.080	0.9500	1.070	42,162	+0.12(+12.63%)
Jul 20, 2018	0.9120	0.9500	0.9120	0.9500	1,424	+0.04(+4.19%)
Jul 19, 2018	0.9348	0.9400	0.9118	0.9118	1,979	-0.03(-3.00%)
Jul 18, 2018	0.9246	0.9500	0.9246	0.9400	3,751	-0.04(-4.08%)
Jul 17, 2018	0.9500	0.9852	0.9100	0.9800	10,100	+0.03(+3.16%)
Jul 16, 2018	0.9500	0.9500	0.9500	0.9500	622	+0.02(+2.08%)
Jul 13, 2018	0.9306	0.9306	0.9306	0.9306	182	+0.01(+1.15%)
Jul 12, 2018	0.9500	0.9600	0.9200	0.9200	1,364	-0.04(-4.17%)
Jul 11, 2018	1.005	1.005	0.9100	0.9600	12,820	+0.01(+1.05%)
Jul 10, 2018	0.9648	1.000	0.9500	0.9500	2,029	-0.01(-1.04%)
Jul 09, 2018	0.9627	0.9627	0.9600	0.9600	875	+0.01(+1.05%)
Jul 06, 2018	0.9500	0.9800	0.9500	0.9500	2,843	+0.00(+0.00%)
Jul 05, 2018	0.9519	0.9519	0.9500	0.9500	5,334	-0.00(-0.20%)
Jul 03, 2018		0.9519	0.9519	0.9519	0	-0.01(-0.64%)
Jul 02, 2018	0.9580	1.050	0.9580	0.9580	14,662	+0.01(+0.96%)
Jun 29, 2018	1.010	1.010	0.9200	0.9489	4,641	-0.08(-7.87%)
Jun 28, 2018	0.9200	1.076	0.9200	1.030	6,278	+0.12(+13.19%)
Jun 27, 2018	0.9000	1.120	0.8660	0.9100	64,225	+0.10(+12.07%)
Jun 26, 2018	0.8600	0.9100	0.8120	0.8120	20,915	-0.11(-11.74%)
Jun 25, 2018	0.9600	0.9800	0.8700	0.9200	6,346	+0.09(+11.50%)
Jun 22, 2018	1.008	1.010	0.8251	0.8251	33,557	-0.16(-16.66%)
Jun 21, 2018	0.9600	0.9900	0.9600	0.9900	2,243	+0.00(+0.00%)
Jun 20, 2018	1.020	1.020	0.9899	0.9900	3,538	+0.03(+3.13%)
Jun 19, 2018	1.027	1.027	0.9600	0.9600	3,704	+0.00(+0.00%)
Jun 18, 2018	1.070	1.070	0.9600	0.9600	2,815	-0.04(-4.44%)
Jun 15, 2018		1.020	1.000	1.005	2,487	-0.02(-1.51%)
Jun 14, 2018	1.150	1.150	1.005	1.020	31,472	+0.02(+2.00%)
Jun 13, 2018	1.055	1.090	1.000	1.000	12,389	-0.08(-7.41%)
Jun 12, 2018	1.080	1.085	1.000	1.080	18,627	-0.05(-4.42%)
Jun 11, 2018	1.090	1.150	1.050	1.130	1,265	+0.05(+4.63%)
Jun 08, 2018	1.130	1.130	1.080	1.080	2,582	-0.05(-4.64%)
Jun 07, 2018	1.130	1.133	1.100	1.133	1,150	+0.05(+4.86%)
Jun 06, 2018	1.120	1.140	1.060	1.080	22,942	-0.06(-5.26%)
Jun 05, 2018	1.100	1.140	1.100	1.140	2,486	+0.04(+3.64%)
Jun 04, 2018	1.083	1.130	1.040	1.100	4,561	-0.09(-7.56%)
Jun 01, 2018	1.080	1.190	1.080	1.190	3,062	+0.05(+4.78%)
May 31, 2018	1.100	1.229	1.100	1.136	30,997	-0.01(-1.24%)
May 30, 2018	1.130	1.190	1.130	1.150	5,491	+0.01(+0.88%)
May 29, 2018	1.140	1.205	1.081	1.140	2,664	+0.05(+4.59%)
May 25, 2018		1.090	1.090	1.090	0	-0.02(-1.80%)
May 24, 2018	1.089	1.180	1.050	1.110	18,280	+0.00(+0.03%)
May 23, 2018	1.091	1.290	1.070	1.110	219,548	+0.05(+4.68%)
May 22, 2018	1.060	1.060	1.060	1.060	389	-0.02(-1.85%)
May 21, 2018	1.035	1.100	1.035	1.080	14,717	-0.03(-2.69%)
May 18, 2018	1.100	1.154	1.020	1.110	6,416	+0.00(+0.00%)
May 17, 2018	1.126	1.126	1.110	1.110	1,506	-0.01(-0.98%)
May 16, 2018	1.040	1.150	1.021	1.121	10,917	+0.11(+10.99%)
May 15, 2018	0.9700	1.025	0.9700	1.010	11,385	+0.05(+5.21%)
May 14, 2018	0.9600	1.019	0.9500	0.9600	17,305	-0.03(-3.03%)
May 11, 2018	1.020	1.045	0.9000	0.9900	14,958	-0.07(-6.61%)
May 10, 2018	1.064	1.118	1.053	1.060	15,776	-0.04(-3.63%)
May 09, 2018	1.160	1.160	1.030	1.100	12,992	+0.02(+1.85%)
May 08, 2018	0.9990	1.370	0.9990	1.080	200,735	+0.12(+12.50%)
May 07, 2018	1.090	1.090	0.9142	0.9600	20,269	-0.11(-10.28%)
May 04, 2018	0.9128	1.070	0.9128	1.070	13,413	+0.07(+7.00%)
May 03, 2018	0.9121	1.060	0.9121	1.000	25,781	+0.09(+9.65%)
May 02, 2018	0.9500	0.9500	0.9120	0.9120	2,383	-0.03(-3.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

National American University Holdings Inc (NQ: NAUH )

Historical Prices

Popular Pages