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

Natural Alternativ (NQ: NAII )

6.230 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 30, 2011 8.810 8.860 8.780 8.840 6,863 +0.03(+0.34%)
Dec 29, 2011 8.750 8.900 8.650 8.810 11,554 +0.06(+0.69%)
Dec 28, 2011 8.940 8.940 8.600 8.750 16,949 +0.02(+0.23%)
Dec 27, 2011 8.590 8.790 8.500 8.730 9,446 +0.23(+2.71%)
Dec 23, 2011 8.460 8.500 8.300 8.500 6,400 +0.14(+1.67%)
Dec 21, 2011 8.350 8.400 8.210 8.360 8,526 +0.05(+0.60%)
Dec 20, 2011 8.190 8.440 8.071 8.310 19,857 +0.13(+1.59%)
Dec 19, 2011 8.080 8.230 8.000 8.180 4,439 +0.09(+1.11%)
Dec 16, 2011 8.160 8.190 7.852 8.090 6,865 +0.32(+4.12%)
Dec 15, 2011 7.860 7.935 7.550 7.770 18,806 +0.30(+4.02%)
Dec 14, 2011 8.840 8.840 7.160 7.470 124,875 -1.12(-13.04%)
Dec 13, 2011 8.600 8.740 8.480 8.590 15,521 +0.04(+0.47%)
Dec 12, 2011 8.970 9.074 7.501 8.550 84,472 -0.36(-4.04%)
Dec 09, 2011 8.410 9.100 8.410 8.910 51,343 +0.48(+5.69%)
Dec 08, 2011 8.250 8.430 8.000 8.430 29,438 +0.10(+1.20%)
Dec 07, 2011 7.920 8.450 7.870 8.330 29,324 +0.33(+4.13%)
Dec 06, 2011 7.310 8.000 7.020 8.000 66,408 +0.69(+9.44%)
Dec 05, 2011 9.220 9.370 6.760 7.310 155,305 -1.94(-20.97%)
Dec 02, 2011 9.370 9.400 9.110 9.250 22,923 +0.04(+0.43%)
Dec 01, 2011 8.780 9.469 8.750 9.210 51,780 +0.33(+3.72%)
Nov 30, 2011 8.960 8.960 8.700 8.880 11,155 +0.12(+1.37%)
Nov 29, 2011 8.560 8.940 8.470 8.760 19,396 +0.32(+3.79%)
Nov 28, 2011 8.180 8.810 8.070 8.440 20,884 +0.26(+3.18%)
Nov 25, 2011 8.040 8.190 8.040 8.180 694 +0.04(+0.55%)
Nov 23, 2011 8.020 8.150 8.010 8.136 15,969 +0.04(+0.44%)
Nov 22, 2011 7.880 8.100 7.880 8.100 7,726 +0.15(+1.89%)
Nov 21, 2011 7.830 8.000 7.800 7.950 10,650 +0.04(+0.51%)
Nov 18, 2011 7.950 8.000 7.590 7.910 23,711 +0.00(+0.00%)
Nov 17, 2011 8.010 8.100 7.780 7.910 20,495 -0.19(-2.35%)
Nov 16, 2011 8.000 8.200 7.760 8.100 32,456 +0.09(+1.12%)
Nov 15, 2011 7.230 8.010 7.190 8.010 59,556 +0.98(+13.94%)
Nov 14, 2011 6.340 7.110 6.340 7.030 39,926 +0.78(+12.48%)
Nov 11, 2011 6.220 6.250 6.140 6.250 2,900 +0.17(+2.80%)
Nov 10, 2011 6.170 6.229 6.080 6.080 3,550 -0.17(-2.72%)
Nov 09, 2011 6.170 6.250 6.170 6.250 600 +0.02(+0.32%)
Nov 08, 2011 6.110 6.240 6.100 6.230 1,100 +0.03(+0.48%)
Nov 07, 2011 6.100 6.210 6.000 6.200 8,892 +0.00(+0.00%)
Nov 04, 2011 6.100 6.220 6.100 6.200 4,700 -0.02(-0.32%)
Nov 03, 2011 6.110 6.240 6.100 6.220 6,100 -0.04(-0.64%)
Nov 02, 2011 6.100 6.300 6.100 6.260 5,270 +0.16(+2.62%)
Nov 01, 2011 6.040 6.100 5.970 6.100 6,600 +0.00(+0.00%)
Oct 31, 2011 6.100 6.100 6.100 6.100 350 +0.00(+0.00%)
Oct 28, 2011 6.000 6.100 6.000 6.100 1,100 +0.00(+0.02%)
Oct 27, 2011 6.100 6.100 6.000 6.099 4,356 +0.10(+1.65%)
Oct 26, 2011 6.100 6.100 6.000 6.000 2,610 -0.10(-1.64%)
Oct 25, 2011 6.280 6.280 5.990 6.100 12,255 -0.09(-1.45%)
Oct 24, 2011 6.060 6.250 6.060 6.190 6,825 +0.07(+1.14%)
Oct 21, 2011 5.980 6.240 5.980 6.120 9,152 +0.18(+3.03%)
Oct 20, 2011 5.920 5.950 5.800 5.940 1,342 +0.29(+5.13%)
Oct 19, 2011 5.680 5.690 5.600 5.650 4,500 +0.05(+0.89%)
Oct 18, 2011 5.100 5.970 5.100 5.600 6,070 +0.52(+10.24%)
Oct 17, 2011 4.860 5.080 4.810 5.080 6,680 +0.21(+4.31%)
Oct 14, 2011 4.680 4.870 4.660 4.870 11,483 +0.22(+4.73%)
Oct 10, 2011 4.450 4.650 4.650 4.650 18,900 +0.12(+2.65%)
Oct 07, 2011 4.430 4.530 4.430 4.530 6,900 +0.05(+1.12%)
Oct 06, 2011 4.430 4.500 4.350 4.480 7,177 +0.05(+1.13%)
Oct 05, 2011 4.250 4.450 4.250 4.430 12,304 +0.08(+1.84%)
Oct 04, 2011 4.170 4.360 4.160 4.350 16,300 +0.10(+2.35%)
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.