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

Natural Alternativ (NQ: NAII )

6.300 +0.057 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2007 8.810 9.250 8.770 9.000 9,507 +0.00(+0.00%)
Jan 30, 2007 9.150 9.150 8.880 9.000 1,200 +0.03(+0.33%)
Jan 29, 2007 8.870 9.050 8.850 8.970 3,900 +0.17(+1.93%)
Jan 26, 2007 8.790 8.880 8.730 8.800 5,699 +0.06(+0.69%)
Jan 25, 2007 8.940 9.200 8.740 8.740 6,979 -0.20(-2.24%)
Jan 24, 2007 9.020 9.020 8.850 8.940 8,334 +0.02(+0.22%)
Jan 23, 2007 9.000 9.266 8.900 8.920 20,666 -0.16(-1.76%)
Jan 22, 2007 9.050 9.300 9.050 9.080 8,482 -0.07(-0.77%)
Jan 19, 2007 9.190 9.290 9.030 9.150 11,400 -0.10(-1.08%)
Jan 18, 2007 9.290 9.340 9.220 9.250 5,940 +0.00(+0.00%)
Jan 17, 2007 9.290 9.300 9.030 9.250 12,774 +0.01(+0.11%)
Jan 16, 2007 9.170 9.250 9.110 9.240 2,922 +0.08(+0.87%)
Jan 12, 2007 9.350 9.350 9.100 9.160 9,031 -0.03(-0.33%)
Jan 11, 2007 9.250 9.330 9.070 9.190 6,200 -0.05(-0.54%)
Jan 10, 2007 9.300 9.300 9.100 9.240 7,600 -0.02(-0.22%)
Jan 09, 2007 9.080 9.330 9.080 9.260 4,950 +0.11(+1.20%)
Jan 08, 2007 9.070 9.180 9.070 9.150 3,100 -0.03(-0.33%)
Jan 05, 2007 8.980 9.180 8.980 9.180 5,099 +0.22(+2.46%)
Jan 04, 2007 8.830 9.160 8.830 8.960 17,975 +0.13(+1.47%)
Jan 03, 2007 8.580 8.970 8.580 8.830 23,476 +0.16(+1.85%)
Dec 29, 2006 8.650 8.710 8.610 8.670 8,786 +0.00(+0.00%)
Dec 28, 2006 8.550 8.670 8.550 8.670 9,588 +0.10(+1.17%)
Dec 27, 2006 8.600 8.600 8.570 8.570 2,520 -0.03(-0.35%)
Dec 26, 2006 8.530 8.600 8.520 8.600 3,720 +0.01(+0.12%)
Dec 22, 2006 8.590 8.590 8.590 8.590 164,000 +0.00(+0.00%)
Dec 21, 2006 8.500 8.600 8.480 8.590 68,716 +0.00(+0.00%)
Dec 20, 2006 8.500 8.600 8.500 8.590 4,900 +0.05(+0.59%)
Dec 19, 2006 8.530 8.550 8.430 8.540 2,500 -0.05(-0.58%)
Dec 18, 2006 8.530 8.610 8.490 8.590 6,201 -0.01(-0.12%)
Dec 15, 2006 8.580 8.600 8.510 8.600 8,400 +0.06(+0.70%)
Dec 14, 2006 8.650 8.680 8.520 8.540 6,625 -0.06(-0.70%)
Dec 13, 2006 8.650 8.690 8.470 8.600 6,600 +0.02(+0.23%)
Dec 12, 2006 8.580 8.700 8.470 8.580 11,100 -0.02(-0.23%)
Dec 11, 2006 8.470 8.610 8.470 8.600 9,500 +0.10(+1.18%)
Dec 08, 2006 8.270 8.590 8.100 8.500 128,015 +0.06(+0.71%)
Dec 07, 2006 8.310 8.580 8.230 8.440 8,610 -0.07(-0.82%)
Dec 06, 2006 8.430 8.530 8.280 8.510 5,099 +0.08(+0.95%)
Dec 05, 2006 8.530 8.530 8.290 8.430 7,666 -0.16(-1.86%)
Dec 04, 2006 8.340 8.590 8.300 8.590 5,400 +0.04(+0.47%)
Dec 01, 2006 8.470 8.600 8.389 8.550 7,926 -0.08(-0.93%)
Nov 30, 2006 8.510 8.630 8.140 8.630 15,400 +0.24(+2.91%)
Nov 29, 2006 8.640 8.640 7.790 8.386 48,648 -0.22(-2.60%)
Nov 28, 2006 8.640 8.780 8.600 8.610 9,490 +0.00(+0.00%)
Nov 27, 2006 8.750 8.770 8.600 8.610 9,392 -0.10(-1.15%)
Nov 24, 2006 8.700 8.880 8.700 8.710 5,940 +0.00(+0.00%)
Nov 22, 2006 8.460 8.780 8.430 8.710 10,112 +0.22(+2.59%)
Nov 21, 2006 8.300 8.500 8.300 8.490 14,727 +0.06(+0.71%)
Nov 20, 2006 8.380 8.440 8.370 8.430 9,600 +0.05(+0.60%)
Nov 17, 2006 8.380 8.430 8.380 8.380 500 +0.00(+0.00%)
Nov 16, 2006 8.370 8.460 8.370 8.380 9,868 +0.01(+0.12%)
Nov 15, 2006 8.430 8.480 8.370 8.370 1,801 -0.09(-1.06%)
Nov 14, 2006 8.370 8.460 8.360 8.460 4,100 +0.01(+0.12%)
Nov 13, 2006 8.450 8.480 8.370 8.450 11,150 +0.00(+0.00%)
Nov 10, 2006 8.380 8.450 8.360 8.450 4,975 +0.00(+0.00%)
Nov 09, 2006 8.380 8.450 8.200 8.450 12,126 +0.02(+0.24%)
Nov 08, 2006 8.490 8.500 8.390 8.430 2,475 -0.05(-0.59%)
Nov 07, 2006 8.480 8.770 8.400 8.480 8,899 +0.01(+0.12%)
Nov 06, 2006 8.500 8.760 8.410 8.470 12,241 -0.19(-2.19%)
Nov 03, 2006 8.860 8.900 8.590 8.660 3,500 -0.05(-0.57%)
Nov 02, 2006 8.560 8.900 8.560 8.710 5,350 +0.13(+1.52%)
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.