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

Natural Alternativ (NQ: NAII )

6.670 +0.070 (+1.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Oct 29, 2010 6.780 6.960 6.750 6.860 43,776 +0.08(+1.18%)
Oct 28, 2010 6.740 6.800 6.740 6.780 7,300 +0.03(+0.44%)
Oct 27, 2010 6.720 6.830 6.710 6.750 3,900 -0.02(-0.30%)
Oct 25, 2010 6.750 6.890 6.750 6.770 4,820 +0.02(+0.30%)
Oct 22, 2010 6.720 6.894 6.720 6.750 17,148 +0.03(+0.45%)
Oct 21, 2010 7.500 7.510 6.630 6.720 288,023 -0.78(-10.40%)
Oct 20, 2010 7.720 7.750 7.500 7.500 22,460 -0.23(-2.98%)
Oct 19, 2010 7.790 7.840 7.600 7.730 16,190 -0.06(-0.77%)
Oct 18, 2010 7.760 7.900 7.720 7.790 30,870 -0.11(-1.39%)
Oct 15, 2010 7.730 7.900 7.730 7.900 12,500 +0.03(+0.38%)
Oct 14, 2010 7.770 7.870 7.770 7.870 16,400 +0.02(+0.25%)
Oct 13, 2010 7.750 7.850 7.730 7.850 41,300 +0.05(+0.64%)
Oct 12, 2010 7.730 7.850 7.730 7.800 2,000 +0.06(+0.78%)
Oct 11, 2010 7.790 7.890 7.720 7.740 8,668 -0.04(-0.51%)
Oct 08, 2010 7.740 7.820 7.720 7.780 1,300 +0.04(+0.52%)
Oct 07, 2010 7.980 7.980 7.710 7.740 16,900 -0.02(-0.26%)
Oct 06, 2010 7.890 7.890 7.720 7.760 20,350 +0.05(+0.65%)
Oct 05, 2010 7.950 7.950 7.700 7.710 61,378 -0.00(-0.00%)
Oct 04, 2010 7.840 7.900 7.710 7.710 3,722 -0.19(-2.40%)
Oct 01, 2010 7.840 7.940 7.790 7.900 4,251 -0.02(-0.25%)
Sep 30, 2010 7.710 7.970 7.710 7.920 4,672 +0.18(+2.33%)
Sep 29, 2010 7.770 7.970 7.650 7.740 38,000 -0.19(-2.40%)
Sep 28, 2010 8.000 8.000 7.600 7.930 22,916 +0.29(+3.80%)
Sep 27, 2010 7.870 7.950 7.620 7.640 22,202 -0.25(-3.17%)
Sep 24, 2010 7.900 7.900 7.880 7.890 11,200 +0.01(+0.13%)
Sep 23, 2010 7.980 7.990 7.710 7.880 32,170 -0.07(-0.88%)
Sep 22, 2010 7.800 7.970 7.800 7.950 31,700 +0.10(+1.27%)
Sep 21, 2010 7.630 7.900 7.630 7.850 29,664 -0.05(-0.63%)
Sep 20, 2010 7.970 7.970 7.670 7.900 24,902 +0.00(+0.00%)
Sep 17, 2010 7.670 7.934 7.450 7.900 53,374 +0.15(+1.94%)
Sep 15, 2010 7.790 7.790 7.660 7.750 18,593 +0.05(+0.65%)
Sep 14, 2010 7.660 7.850 7.650 7.700 9,200 +0.04(+0.52%)
Sep 13, 2010 7.570 7.750 7.500 7.660 10,332 +0.06(+0.79%)
Sep 10, 2010 7.600 7.600 7.600 7.600 3,716 +0.00(+0.00%)
Sep 09, 2010 7.630 7.650 7.450 7.600 17,901 +0.00(+0.00%)
Sep 08, 2010 7.540 7.750 7.020 7.600 145,575 +0.09(+1.20%)
Sep 07, 2010 7.110 7.550 7.110 7.510 20,100 +0.30(+4.13%)
Sep 03, 2010 7.060 7.240 7.060 7.212 6,126 +0.11(+1.58%)
Sep 02, 2010 7.150 7.260 6.480 7.100 10,474 -0.10(-1.39%)
Sep 01, 2010 7.100 7.250 7.100 7.200 5,800 -0.03(-0.41%)
Aug 31, 2010 7.120 7.280 7.050 7.230 18,523 -0.06(-0.82%)
Aug 30, 2010 7.230 7.350 7.200 7.290 14,450 +0.01(+0.14%)
Aug 27, 2010 7.150 7.280 7.130 7.280 3,900 +0.03(+0.41%)
Aug 26, 2010 7.200 7.300 7.110 7.250 6,840 +0.01(+0.14%)
Aug 25, 2010 7.150 7.300 7.075 7.240 9,400 -0.06(-0.82%)
Aug 24, 2010 7.100 7.300 7.100 7.300 5,700 +0.05(+0.69%)
Aug 23, 2010 7.150 7.250 7.025 7.250 13,490 +0.11(+1.54%)
Aug 20, 2010 7.350 7.380 6.980 7.140 9,974 +0.20(+2.88%)
Aug 19, 2010 7.420 7.500 6.910 6.940 59,582 -0.59(-7.84%)
Aug 18, 2010 7.440 7.590 7.300 7.530 15,100 -0.03(-0.40%)
Aug 17, 2010 7.350 7.580 7.300 7.560 7,776 +0.05(+0.67%)
Aug 16, 2010 7.390 7.590 7.358 7.510 1,837 +0.01(+0.13%)
Aug 13, 2010 7.310 7.500 7.310 7.500 2,700 +0.04(+0.54%)
Aug 12, 2010 7.330 7.490 7.330 7.460 9,846 +0.19(+2.61%)
Aug 11, 2010 7.450 7.600 7.200 7.270 11,400 -0.33(-4.34%)
Aug 09, 2010 7.310 7.600 7.600 7.600 1,200 +0.15(+2.01%)
Aug 06, 2010 7.500 7.500 7.450 7.450 1,229 +0.25(+3.47%)
Aug 05, 2010 7.200 7.390 7.100 7.200 37,857 -0.05(-0.69%)
Aug 04, 2010 7.250 7.250 7.110 7.250 30,100 +0.00(+0.00%)
Aug 03, 2010 7.210 7.470 7.100 7.250 76,302 -0.25(-3.33%)
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.