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 (%)
Dec 31, 2002 3.640 3.990 3.521 3.985 17,700 +0.26(+7.12%)
Dec 30, 2002 3.500 3.870 3.490 3.720 9,500 -0.03(-0.80%)
Dec 27, 2002 3.750 3.820 3.750 3.750 13,700 +0.01(+0.27%)
Dec 26, 2002 3.740 3.740 3.740 3.740 400 +0.06(+1.63%)
Dec 24, 2002 3.580 3.680 3.570 3.680 2,900 -0.12(-3.16%)
Dec 23, 2002 3.770 3.800 3.770 3.800 1,000 -0.04(-1.04%)
Dec 20, 2002 3.740 3.840 3.590 3.840 5,300 +0.04(+1.05%)
Dec 19, 2002 3.800 3.800 3.570 3.800 5,800 -0.01(-0.26%)
Dec 18, 2002 3.850 3.900 3.770 3.810 9,700 -0.09(-2.31%)
Dec 17, 2002 3.910 3.910 3.900 3.900 2,100 -0.01(-0.26%)
Dec 16, 2002 3.900 3.970 3.900 3.910 500 +0.05(+1.30%)
Dec 13, 2002 3.900 3.900 3.860 3.860 5,600 -0.11(-2.77%)
Dec 12, 2002 3.860 3.970 3.860 3.970 3,100 +0.03(+0.76%)
Dec 11, 2002 3.940 3.940 3.940 3.940 7,600 +0.05(+1.29%)
Dec 10, 2002 3.880 3.970 3.790 3.890 7,800 -0.09(-2.26%)
Dec 09, 2002 4.000 4.100 3.840 3.980 16,200 +0.08(+2.05%)
Dec 06, 2002 3.930 3.940 3.900 3.900 19,400 -0.04(-0.99%)
Dec 05, 2002 3.880 4.050 3.670 3.939 22,500 +0.14(+3.66%)
Dec 04, 2002 3.770 3.840 3.680 3.800 7,300 +0.03(+0.77%)
Dec 03, 2002 3.780 3.780 3.771 3.771 700 -0.13(-3.31%)
Dec 02, 2002 3.990 4.000 3.800 3.900 15,200 -0.02(-0.59%)
Nov 29, 2002 3.700 3.940 3.611 3.923 27,200 +0.28(+7.80%)
Nov 27, 2002 3.610 3.690 3.550 3.639 7,100 +0.04(+1.08%)
Nov 26, 2002 3.540 3.640 3.430 3.600 9,100 +0.10(+2.86%)
Nov 25, 2002 3.500 3.600 3.250 3.500 18,900 +0.00(+0.00%)
Nov 22, 2002 3.150 3.500 3.150 3.500 11,700 +0.21(+6.38%)
Nov 21, 2002 3.409 3.410 3.110 3.290 12,900 -0.16(-4.64%)
Nov 20, 2002 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Nov 19, 2002 3.550 3.550 3.110 3.450 5,200 -0.02(-0.58%)
Nov 18, 2002 3.400 3.590 2.970 3.470 21,600 -0.01(-0.26%)
Nov 15, 2002 3.500 3.700 3.350 3.479 5,800 -0.22(-5.97%)
Nov 14, 2002 3.451 3.700 3.400 3.700 10,600 +0.22(+6.32%)
Nov 13, 2002 3.280 3.490 3.250 3.480 2,800 +0.01(+0.29%)
Nov 12, 2002 3.390 3.500 3.270 3.470 10,900 +0.07(+2.06%)
Nov 11, 2002 3.590 3.590 3.400 3.400 3,300 -0.07(-2.02%)
Nov 08, 2002 3.670 3.670 3.470 3.470 2,300 -0.03(-0.86%)
Nov 07, 2002 3.449 3.980 3.220 3.500 23,200 +0.15(+4.48%)
Nov 06, 2002 3.400 3.410 3.340 3.350 13,000 -0.01(-0.30%)
Nov 05, 2002 4.290 4.290 3.110 3.360 117,700 -0.64(-16.02%)
Nov 04, 2002 4.150 4.350 3.900 4.001 66,000 -0.08(-1.94%)
Nov 01, 2002 3.900 4.190 3.900 4.080 50,300 +0.13(+3.29%)
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%)
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.