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 (%)
Oct 31, 2002 3.840 4.000 3.840 3.950 24,600 +0.05(+1.31%)
Oct 30, 2002 3.360 3.900 3.350 3.899 32,922 +0.55(+16.35%)
Oct 29, 2002 3.290 3.450 3.160 3.351 22,400 +0.10(+3.11%)
Oct 28, 2002 2.970 3.250 2.970 3.250 9,800 +0.08(+2.52%)
Oct 25, 2002 3.170 3.170 3.170 3.170 500 +0.00(+0.00%)
Oct 24, 2002 3.050 3.240 3.050 3.170 9,100 +0.06(+1.93%)
Oct 23, 2002 3.020 3.120 3.020 3.110 3,700 +0.06(+1.97%)
Oct 22, 2002 2.690 3.050 2.190 3.050 7,300 -0.11(-3.45%)
Oct 21, 2002 3.160 3.160 3.159 3.159 800 -0.00(-0.03%)
Oct 18, 2002 3.150 3.170 2.560 3.160 5,700 -0.01(-0.28%)
Oct 17, 2002 3.090 3.300 2.900 3.169 32,900 +0.08(+2.56%)
Oct 16, 2002 3.030 3.090 3.000 3.090 9,700 +0.01(+0.32%)
Oct 15, 2002 2.881 3.090 2.650 3.080 25,200 +0.20(+6.98%)
Oct 14, 2002 2.980 3.015 2.870 2.879 5,900 -0.23(-7.43%)
Oct 11, 2002 2.500 3.280 2.500 3.110 20,400 +0.60(+23.86%)
Oct 10, 2002 2.601 2.900 2.430 2.511 35,300 -0.36(-12.51%)
Oct 09, 2002 2.910 2.910 2.870 2.870 8,400 +0.03(+1.06%)
Oct 08, 2002 2.100 2.840 2.099 2.840 38,500 +0.24(+9.23%)
Oct 07, 2002 2.970 3.210 2.150 2.600 67,400 -0.76(-22.62%)
Oct 04, 2002 3.370 3.370 3.360 3.360 1,000 -0.09(-2.61%)
Oct 03, 2002 3.380 3.450 3.110 3.450 19,020 +0.13(+3.92%)
Oct 02, 2002 3.210 3.490 3.210 3.320 3,400 -0.12(-3.49%)
Oct 01, 2002 3.540 3.540 3.090 3.440 9,800 -0.06(-1.71%)
Sep 30, 2002 3.390 3.730 3.360 3.500 7,100 -0.23(-6.17%)
Sep 27, 2002 3.300 3.850 3.200 3.730 44,000 +0.48(+14.77%)
Sep 26, 2002 3.420 3.430 3.020 3.250 34,950 -0.15(-4.41%)
Sep 25, 2002 3.101 3.400 3.060 3.400 17,500 +0.34(+11.11%)
Sep 24, 2002 3.350 3.350 3.030 3.060 10,000 -0.28(-8.38%)
Sep 23, 2002 3.200 3.400 3.200 3.340 8,500 -0.06(-1.74%)
Sep 20, 2002 3.060 3.400 3.000 3.399 13,772 +0.25(+7.90%)
Sep 19, 2002 3.110 3.150 2.990 3.150 16,100 +0.05(+1.61%)
Sep 18, 2002 3.180 3.190 3.081 3.100 8,100 -0.09(-2.79%)
Sep 17, 2002 3.120 3.380 3.100 3.189 29,100 +0.10(+3.21%)
Sep 16, 2002 3.390 3.390 2.900 3.090 72,000 -0.30(-8.85%)
Sep 13, 2002 3.420 3.420 3.300 3.390 12,600 +0.01(+0.30%)
Sep 12, 2002 3.700 3.740 3.310 3.380 55,580 -0.33(-8.89%)
Sep 11, 2002 3.840 3.850 3.700 3.710 14,620 -0.14(-3.64%)
Sep 10, 2002 3.990 3.990 3.750 3.850 51,200 -0.05(-1.28%)
Sep 09, 2002 3.730 4.000 3.500 3.900 67,500 +0.20(+5.43%)
Sep 06, 2002 3.410 3.700 3.330 3.699 142,125 +0.45(+13.82%)
Sep 05, 2002 3.550 3.750 3.250 3.250 227,500 -0.10(-2.99%)
Sep 04, 2002 2.870 3.630 2.869 3.350 307,310 +0.47(+16.32%)
Sep 03, 2002 2.940 3.010 2.810 2.880 42,600 -0.11(-3.68%)
Aug 30, 2002 2.790 3.000 2.780 2.990 14,100 +0.20(+7.17%)
Aug 29, 2002 2.741 2.800 2.740 2.790 6,500 +0.05(+1.82%)
Aug 28, 2002 2.980 2.980 2.740 2.740 13,100 -0.16(-5.44%)
Aug 27, 2002 2.780 2.980 2.610 2.898 14,300 +0.10(+3.49%)
Aug 26, 2002 2.660 2.800 2.551 2.800 9,500 +0.07(+2.56%)
Aug 23, 2002 2.501 2.750 2.501 2.730 2,100 -0.02(-0.73%)
Aug 22, 2002 2.650 2.750 2.610 2.750 3,700 +0.00(+0.00%)
Aug 21, 2002 2.750 2.750 2.740 2.750 2,200 +0.00(+0.04%)
Aug 20, 2002 2.700 2.749 2.699 2.749 3,500 +0.01(+0.38%)
Aug 16, 2002 2.739 2.739 2.739 2.739 0 +0.00(+0.00%)
Aug 15, 2002 2.600 2.739 2.520 2.739 5,100 +0.14(+5.33%)
Aug 14, 2002 2.510 2.740 2.510 2.600 66,100 -0.14(-5.11%)
Aug 13, 2002 2.780 2.800 2.320 2.740 3,700 -0.03(-1.08%)
Aug 12, 2002 2.640 2.770 2.513 2.770 18,900 +0.12(+4.53%)
Aug 07, 2002 2.650 2.650 2.650 2.650 1,300 -0.10(-3.64%)
Aug 06, 2002 2.750 2.750 2.562 2.750 1,900 +0.00(+0.00%)
Aug 05, 2002 2.740 2.810 2.270 2.750 18,800 +0.01(+0.36%)
Aug 02, 2002 2.650 2.740 2.500 2.740 4,300 -0.01(-0.36%)
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.