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

Natural Alternativ (NQ: NAII )

6.220 -0.010 (-0.16%)
Streaming Delayed Price Updated: 11:42 AM EDT, Apr 30, 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, 2018 9.450 9.970 9.400 9.830 16,300 +0.28(+2.93%)
Dec 28, 2018 9.565 9.580 9.500 9.550 5,700 +0.20(+2.14%)
Dec 27, 2018 9.320 9.450 9.270 9.350 19,451 -0.25(-2.60%)
Dec 26, 2018 9.500 9.814 9.500 9.600 17,639 +0.10(+1.05%)
Dec 24, 2018 9.470 9.650 9.470 9.500 1,800 -0.32(-3.26%)
Dec 21, 2018 9.620 9.820 9.620 9.820 6,900 +0.20(+2.08%)
Dec 20, 2018 9.397 9.720 9.397 9.620 8,464 -0.03(-0.31%)
Dec 19, 2018 9.690 9.920 9.650 9.650 7,927 +0.04(+0.42%)
Dec 18, 2018 9.800 9.800 9.390 9.610 7,054 -0.19(-1.94%)
Dec 17, 2018 9.780 9.870 9.630 9.800 8,790 -0.06(-0.61%)
Dec 14, 2018 9.700 9.870 9.700 9.860 2,100 +0.12(+1.19%)
Dec 13, 2018 9.860 9.860 9.744 9.744 4,989 -0.14(-1.37%)
Dec 12, 2018 10.30 10.30 9.860 9.880 22,342 -0.41(-3.98%)
Dec 11, 2018 10.34 10.34 10.25 10.29 5,969 -0.03(-0.29%)
Dec 10, 2018 10.24 10.40 10.05 10.32 11,438 +0.14(+1.38%)
Dec 07, 2018 9.870 10.18 9.850 10.18 23,100 +0.09(+0.89%)
Dec 06, 2018 9.990 10.24 9.915 10.09 5,413 +0.03(+0.30%)
Dec 04, 2018 10.14 10.19 9.710 10.06 8,000 -0.04(-0.40%)
Dec 03, 2018 10.12 10.19 10.06 10.10 5,606 +0.06(+0.60%)
Nov 30, 2018 10.00 10.09 9.980 10.04 10,200 +0.07(+0.70%)
Nov 29, 2018 9.940 9.984 9.901 9.970 8,184 +0.04(+0.40%)
Nov 28, 2018 9.785 9.950 9.771 9.930 12,772 +0.17(+1.76%)
Nov 27, 2018 9.638 9.836 9.620 9.759 15,780 +0.18(+1.86%)
Nov 26, 2018 9.790 9.790 9.550 9.580 13,995 -0.11(-1.11%)
Nov 23, 2018 9.690 9.695 9.540 9.688 1,700 +0.10(+1.02%)
Nov 21, 2018 9.590 9.590 9.590 0 +0.29(+3.12%)
Nov 20, 2018 9.600 9.600 9.250 9.300 15,375 -0.41(-4.22%)
Nov 19, 2018 9.250 9.840 9.250 9.710 6,466 +0.53(+5.77%)
Nov 16, 2018 9.020 9.260 9.020 9.180 6,200 +0.03(+0.36%)
Nov 15, 2018 9.100 9.431 8.733 9.147 36,659 -0.00(-0.03%)
Nov 14, 2018 10.07 10.20 9.150 9.150 56,216 -0.15(-1.61%)
Nov 13, 2018 9.290 9.540 9.180 9.300 20,426 +0.01(+0.11%)
Nov 12, 2018 9.250 9.680 9.171 9.290 20,102 -0.16(-1.69%)
Nov 09, 2018 9.450 10.02 9.260 9.450 7,900 +0.00(+0.00%)
Nov 08, 2018 9.540 9.640 9.450 9.450 7,573 -0.10(-1.05%)
Nov 07, 2018 9.400 9.560 9.400 9.550 5,166 +0.05(+0.53%)
Nov 06, 2018 9.429 9.500 9.389 9.500 9,659 +0.07(+0.74%)
Nov 05, 2018 9.370 9.560 9.330 9.430 18,295 +0.06(+0.64%)
Nov 02, 2018 9.440 9.440 9.310 9.370 9,200 -0.08(-0.79%)
Nov 01, 2018 9.395 9.451 9.300 9.445 3,094 +0.08(+0.80%)
Oct 31, 2018 9.511 9.511 9.370 9.370 613 -0.08(-0.85%)
Oct 30, 2018 9.450 9.490 9.450 9.450 2,687 +0.05(+0.53%)
Oct 29, 2018 9.560 9.560 9.300 9.400 5,741 -0.17(-1.78%)
Oct 26, 2018 9.470 9.570 9.470 9.570 400 +0.02(+0.21%)
Oct 25, 2018 9.440 9.600 9.440 9.550 10,872 +0.04(+0.42%)
Oct 24, 2018 9.420 9.527 9.420 9.510 9,399 +0.07(+0.74%)
Oct 23, 2018 9.440 9.440 9.440 9.440 442 -0.06(-0.63%)
Oct 22, 2018 9.360 9.570 9.360 9.500 2,561 +0.12(+1.28%)
Oct 19, 2018 9.600 9.910 9.320 9.380 5,700 -0.23(-2.38%)
Oct 18, 2018 9.752 9.752 9.490 9.609 8,134 +0.11(+1.14%)
Oct 17, 2018 9.500 9.960 9.470 9.500 5,055 -0.06(-0.63%)
Oct 16, 2018 9.560 9.911 9.150 9.560 11,061 -0.01(-0.10%)
Oct 15, 2018 9.270 9.570 9.200 9.570 41,656 +0.24(+2.57%)
Oct 12, 2018 9.410 9.450 9.270 9.330 18,800 -0.08(-0.85%)
Oct 11, 2018 9.370 9.430 9.310 9.410 9,635 +0.11(+1.18%)
Oct 10, 2018 9.400 9.500 9.300 9.300 14,427 +0.09(+0.98%)
Oct 09, 2018 9.510 9.910 9.200 9.210 44,942 -0.24(-2.54%)
Oct 08, 2018 9.550 9.770 9.400 9.450 10,525 -0.11(-1.15%)
Oct 05, 2018 9.660 9.730 9.550 9.560 14,700 -0.13(-1.34%)
Oct 04, 2018 9.698 9.830 9.653 9.690 4,829 -0.01(-0.11%)
Oct 03, 2018 9.809 9.900 9.659 9.701 21,057 -0.08(-0.81%)
Oct 02, 2018 9.680 9.845 9.680 9.780 7,536 +0.05(+0.56%)
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.