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, 2020 10.59 10.59 10.59 79,699 +0.01(+0.13%)
Dec 30, 2020 10.73 10.98 10.22 10.57 79,699 -0.16(-1.46%)
Dec 29, 2020 10.45 10.98 10.45 10.73 3,980 -0.09(-0.81%)
Dec 28, 2020 10.99 11.00 10.73 10.82 10,091 -0.02(-0.14%)
Dec 24, 2020 10.64 10.94 10.64 10.84 4,300 +0.20(+1.83%)
Dec 23, 2020 10.79 10.91 10.56 10.64 8,040 -0.09(-0.84%)
Dec 22, 2020 11.00 11.00 10.51 10.73 39,472 -0.26(-2.37%)
Dec 21, 2020 9.970 11.00 9.110 10.99 86,855 +0.93(+9.24%)
Dec 18, 2020 9.800 10.16 9.800 10.06 6,400 +0.01(+0.10%)
Dec 17, 2020 9.980 10.19 9.900 10.05 10,381 +0.08(+0.80%)
Dec 16, 2020 9.890 10.07 9.890 9.970 3,739 -0.10(-1.02%)
Dec 15, 2020 9.890 10.07 9.870 10.07 1,766 +0.22(+2.26%)
Dec 14, 2020 10.09 10.17 9.830 9.850 15,528 -0.27(-2.67%)
Dec 11, 2020 10.15 10.28 9.830 10.12 17,900 -0.03(-0.30%)
Dec 10, 2020 9.770 10.43 9.770 10.15 20,473 +0.02(+0.20%)
Dec 09, 2020 10.23 10.47 9.830 10.13 19,134 +0.13(+1.30%)
Dec 08, 2020 10.04 10.23 9.840 10.00 17,651 +0.00(+0.00%)
Dec 07, 2020 9.944 10.00 9.860 10.00 2,460 +0.07(+0.70%)
Dec 04, 2020 10.07 10.08 9.930 9.930 3,200 +0.08(+0.81%)
Dec 03, 2020 10.07 10.11 9.850 9.850 9,989 -0.11(-1.10%)
Dec 02, 2020 9.850 10.11 9.800 9.960 5,744 -0.11(-1.14%)
Dec 01, 2020 9.710 10.07 9.710 10.07 13,234 +0.11(+1.06%)
Nov 30, 2020 9.980 10.20 9.850 9.969 6,237 -0.15(-1.44%)
Nov 27, 2020 10.25 10.25 9.940 10.12 21,200 +0.12(+1.15%)
Nov 25, 2020 10.05 10.05 10.00 10.00 900 -0.20(-1.96%)
Nov 24, 2020 9.840 10.42 9.760 10.20 23,847 -0.09(-0.87%)
Nov 23, 2020 10.40 10.79 9.870 10.29 47,458 +0.08(+0.78%)
Nov 20, 2020 9.910 10.80 9.910 10.21 56,700 +0.30(+3.03%)
Nov 19, 2020 10.30 10.30 9.900 9.910 21,081 -0.29(-2.84%)
Nov 18, 2020 9.609 10.39 9.609 10.20 9,384 +0.12(+1.19%)
Nov 17, 2020 9.704 10.24 9.210 10.08 8,339 +0.02(+0.20%)
Nov 16, 2020 10.47 10.51 9.990 10.06 22,821 -0.29(-2.80%)
Nov 13, 2020 10.30 10.80 9.910 10.35 45,500 +0.05(+0.49%)
Nov 12, 2020 9.600 10.50 9.300 10.30 138,112 +0.70(+7.29%)
Nov 11, 2020 8.700 9.950 8.630 9.600 174,094 +1.65(+20.75%)
Nov 10, 2020 8.200 8.250 7.800 7.950 20,416 +0.01(+0.13%)
Nov 09, 2020 8.010 8.040 7.810 7.940 8,837 +0.04(+0.51%)
Nov 06, 2020 8.150 8.150 7.760 7.900 7,400 +0.05(+0.64%)
Nov 05, 2020 7.755 7.856 7.750 7.850 2,229 +0.08(+1.03%)
Nov 04, 2020 7.820 8.150 7.770 7.770 2,081 -0.02(-0.26%)
Nov 03, 2020 7.960 8.062 7.790 7.790 2,422 +0.02(+0.26%)
Nov 02, 2020 7.760 7.950 7.760 7.770 2,115 +0.03(+0.39%)
Oct 30, 2020 7.750 7.950 7.720 7.740 14,200 -0.04(-0.51%)
Oct 29, 2020 8.070 8.070 7.720 7.780 5,104 -0.06(-0.77%)
Oct 28, 2020 7.690 8.110 7.690 7.840 9,520 -0.26(-3.21%)
Oct 27, 2020 7.880 8.100 7.820 8.100 1,234 +0.11(+1.38%)
Oct 26, 2020 7.770 8.000 7.770 7.990 1,318 +0.15(+1.91%)
Oct 23, 2020 7.800 8.008 7.770 7.840 4,600 +0.11(+1.42%)
Oct 22, 2020 7.860 7.955 7.730 7.730 3,897 -0.36(-4.45%)
Oct 21, 2020 7.840 8.090 7.840 8.090 704 +0.25(+3.19%)
Oct 20, 2020 8.110 8.110 7.840 7.840 1,916 +0.02(+0.26%)
Oct 19, 2020 8.190 8.300 7.820 7.820 8,215 -0.19(-2.40%)
Oct 16, 2020 7.840 8.048 7.840 8.012 2,700 -0.03(-0.35%)
Oct 15, 2020 8.000 8.157 7.930 8.040 3,057 +0.14(+1.77%)
Oct 14, 2020 8.210 8.290 7.860 7.900 16,751 -0.25(-3.07%)
Oct 13, 2020 7.610 8.150 7.560 8.150 6,815 +0.21(+2.64%)
Oct 12, 2020 7.825 7.976 7.775 7.940 5,231 +0.04(+0.51%)
Oct 09, 2020 7.760 7.990 7.760 7.900 5,900 +0.04(+0.51%)
Oct 08, 2020 7.520 7.910 7.520 7.860 5,957 -0.01(-0.13%)
Oct 07, 2020 7.620 7.925 7.620 7.870 3,923 +0.26(+3.42%)
Oct 06, 2020 7.860 7.860 7.446 7.610 13,188 -0.07(-0.91%)
Oct 05, 2020 7.820 7.870 7.680 7.680 5,464 -0.19(-2.41%)
Oct 02, 2020 7.690 7.960 7.540 7.870 10,100 +0.47(+6.35%)
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.