Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Alternativ (NQ: NAII )

6.250 -0.220 (-3.40%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 5.360 5.360 5.210 5.270 3,005 -0.02(-0.38%)
Jan 30, 2014 5.250 5.389 5.250 5.290 700 +0.02(+0.38%)
Jan 29, 2014 5.170 5.289 5.130 5.270 1,492 -0.06(-1.03%)
Jan 28, 2014 5.460 5.460 5.160 5.325 17,209 -0.06(-1.21%)
Jan 27, 2014 5.410 5.410 5.358 5.390 1,902 +0.21(+4.07%)
Jan 24, 2014 5.400 5.530 5.080 5.179 34,042 -0.18(-3.38%)
Jan 23, 2014 5.470 5.570 5.360 5.360 5,291 -0.19(-3.42%)
Jan 22, 2014 5.400 5.570 5.400 5.550 4,625 +0.34(+6.53%)
Jan 21, 2014 5.500 5.570 5.210 5.210 4,291 -0.34(-6.13%)
Jan 17, 2014 5.570 5.550 5.550 5.550 2,000 -0.02(-0.36%)
Jan 16, 2014 5.570 5.570 5.570 5.570 100 -0.06(-1.07%)
Jan 15, 2014 5.550 5.670 4.990 5.630 31,980 +0.04(+0.67%)
Jan 14, 2014 5.700 5.700 5.592 5.592 600 -0.11(-1.89%)
Jan 13, 2014 5.700 5.840 5.550 5.700 1,300 -0.12(-2.06%)
Jan 10, 2014 5.820 5.820 5.820 5.820 200 +0.12(+2.11%)
Jan 09, 2014 5.576 5.777 5.340 5.700 42,867 +0.14(+2.52%)
Jan 08, 2014 5.550 5.590 5.536 5.560 4,000 +0.04(+0.72%)
Jan 07, 2014 5.590 5.860 5.480 5.520 37,288 +0.01(+0.18%)
Jan 06, 2014 5.680 5.750 5.480 5.510 13,898 -0.14(-2.51%)
Jan 03, 2014 5.690 5.930 5.620 5.652 17,192 +0.02(+0.39%)
Jan 02, 2014 5.480 5.800 5.480 5.630 10,578 +0.05(+0.90%)
Dec 31, 2013 5.610 5.580 5.580 5.580 18,300 +0.08(+1.45%)
Dec 30, 2013 5.620 5.620 5.500 5.500 12,751 -0.07(-1.26%)
Dec 27, 2013 5.620 5.620 5.300 5.570 14,749 +0.00(+0.00%)
Dec 26, 2013 5.390 5.620 5.360 5.570 24,472 +0.13(+2.41%)
Dec 24, 2013 5.221 5.440 5.220 5.439 2,904 +0.07(+1.28%)
Dec 23, 2013 5.260 5.370 5.240 5.370 10,615 +0.12(+2.29%)
Dec 20, 2013 5.280 5.440 5.250 5.250 4,761 -0.06(-1.13%)
Dec 19, 2013 5.310 5.440 5.300 5.310 14,479 +0.00(+0.00%)
Dec 18, 2013 5.260 5.310 5.150 5.310 21,833 +0.03(+0.57%)
Dec 17, 2013 5.250 5.429 5.210 5.280 24,852 +0.04(+0.76%)
Dec 16, 2013 5.180 5.250 5.100 5.240 21,002 +0.09(+1.75%)
Dec 13, 2013 5.040 5.170 5.040 5.150 46,232 +0.10(+1.98%)
Dec 12, 2013 5.100 5.129 4.950 5.050 36,823 +0.03(+0.60%)
Dec 11, 2013 5.010 5.139 4.970 5.020 29,270 -0.03(-0.59%)
Dec 10, 2013 4.960 5.150 4.870 5.050 27,586 +0.21(+4.34%)
Dec 09, 2013 4.690 5.000 4.650 4.840 50,567 +0.04(+0.83%)
Dec 06, 2013 4.580 4.840 4.540 4.800 0 +0.29(+6.43%)
Dec 05, 2013 5.320 5.500 4.418 4.510 0 -0.81(-15.23%)
Dec 04, 2013 5.510 5.599 5.040 5.320 0 -0.28(-5.00%)
Dec 03, 2013 5.600 5.600 5.600 5.600 0 -0.05(-0.88%)
Dec 02, 2013 5.640 5.650 5.630 5.650 0 +0.01(+0.18%)
Nov 29, 2013 5.530 5.650 5.530 5.640 0 +0.01(+0.18%)
Nov 27, 2013 5.470 5.649 5.450 5.630 0 +0.21(+3.87%)
Nov 26, 2013 5.400 5.539 5.400 5.420 0 -0.22(-3.90%)
Nov 25, 2013 5.600 5.640 5.474 5.640 0 -0.04(-0.70%)
Nov 22, 2013 5.520 5.720 5.520 5.680 0 +0.20(+3.65%)
Nov 21, 2013 5.090 5.621 5.080 5.480 0 +0.36(+7.03%)
Nov 20, 2013 5.180 5.270 5.040 5.120 0 +0.08(+1.59%)
Nov 19, 2013 5.141 5.279 5.000 5.040 0 -0.24(-4.55%)
Nov 18, 2013 5.140 5.280 5.120 5.280 0 +0.00(+0.00%)
Nov 15, 2013 5.760 5.760 5.200 5.280 0 +0.08(+1.54%)
Nov 14, 2013 6.000 6.000 4.810 5.200 0 -0.92(-15.02%)
Nov 13, 2013 6.119 6.120 6.010 6.119 0 +0.06(+0.97%)
Nov 12, 2013 6.120 6.120 6.050 6.060 0 -0.05(-0.82%)
Nov 08, 2013 6.100 6.110 6.110 6.110 4,700 +0.00(+0.00%)
Nov 07, 2013 6.120 6.120 6.083 6.110 0 -0.01(-0.16%)
Nov 06, 2013 6.110 6.120 6.000 6.120 0 +0.02(+0.33%)
Nov 05, 2013 6.000 6.119 5.950 6.100 0 -0.01(-0.15%)
Nov 04, 2013 6.100 6.119 6.000 6.109 0 +0.00(+0.00%)
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.