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 (%)
May 31, 2002 2.900 3.050 2.850 3.000 37,600 +0.15(+5.30%)
May 28, 2002 2.805 2.880 2.650 2.849 5,200 -0.05(-1.72%)
May 27, 2002 3.000 3.000 2.650 2.899 18,200 +0.00(+0.00%)
May 24, 2002 3.000 3.000 2.650 2.899 18,200 -0.20(-6.48%)
May 23, 2002 2.250 3.100 2.250 3.100 49,900 +0.82(+35.96%)
May 22, 2002 2.150 2.290 2.070 2.280 60,000 -0.02(-0.87%)
May 21, 2002 1.950 2.300 1.950 2.300 72,800 +0.25(+12.20%)
May 20, 2002 2.010 2.150 2.000 2.050 24,700 +0.02(+0.99%)
May 17, 2002 2.030 2.030 2.030 2.030 0 +0.00(+0.00%)
May 16, 2002 2.050 2.050 2.030 2.030 6,300 +0.08(+4.10%)
May 15, 2002 2.030 2.030 1.950 1.950 4,600 -0.15(-7.14%)
May 14, 2002 2.071 2.100 2.002 2.100 6,900 +0.03(+1.40%)
May 13, 2002 2.071 2.071 2.071 2.071 100 -0.05(-2.31%)
May 10, 2002 2.155 2.170 2.070 2.120 9,200 -0.05(-2.26%)
May 09, 2002 2.169 2.169 2.169 2.169 300 -0.00(-0.05%)
May 08, 2002 2.070 2.190 2.070 2.170 7,300 +0.04(+1.88%)
May 07, 2002 2.070 2.200 2.020 2.130 66,300 +0.00(+0.00%)
May 06, 2002 2.145 2.250 2.050 2.130 39,500 +0.03(+1.43%)
May 03, 2002 2.180 2.190 1.800 2.100 78,500 -0.05(-2.33%)
May 02, 2002 1.780 2.400 1.780 2.150 174,000 +0.37(+20.79%)
May 01, 2002 1.791 1.791 1.700 1.780 5,100 -0.18(-9.18%)
Apr 30, 2002 2.010 2.010 1.730 1.960 20,700 -0.10(-4.85%)
Apr 29, 2002 1.730 2.060 1.730 2.060 17,800 +0.16(+8.42%)
Apr 26, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Apr 25, 2002 1.740 1.900 1.720 1.900 18,700 +0.15(+8.57%)
Apr 24, 2002 1.700 1.750 1.700 1.750 300 +0.00(+0.00%)
Apr 23, 2002 1.700 1.750 1.700 1.750 2,200 -0.01(-0.57%)
Apr 22, 2002 1.700 1.760 1.700 1.760 1,200 -0.04(-2.22%)
Apr 19, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Apr 18, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Apr 17, 2002 1.712 1.800 1.700 1.800 9,600 +0.00(+0.00%)
Apr 16, 2002 1.700 1.800 1.700 1.800 2,300 +0.09(+5.26%)
Apr 15, 2002 1.710 1.710 1.710 1.710 300 -0.11(-6.04%)
Apr 12, 2002 1.700 1.820 1.700 1.820 7,200 +0.00(+0.00%)
Apr 11, 2002 1.860 1.860 1.819 1.820 700 -0.04(-2.15%)
Apr 10, 2002 1.760 1.950 1.750 1.860 17,900 +0.11(+6.29%)
Apr 09, 2002 1.940 1.940 1.750 1.750 3,800 -0.20(-10.26%)
Apr 08, 2002 1.782 1.950 1.600 1.950 138,400 -0.20(-9.30%)
Apr 05, 2002 1.780 2.150 1.780 2.150 2,000 +0.10(+4.88%)
Apr 04, 2002 1.950 2.100 1.680 2.050 150,000 +0.00(+0.00%)
Apr 03, 2002 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Apr 02, 2002 1.900 2.050 1.900 2.050 5,100 +0.15(+7.89%)
Apr 01, 2002 1.810 1.900 1.810 1.900 3,600 +0.00(+0.00%)
Mar 29, 2002 1.760 1.900 1.760 1.900 4,400 +0.00(+0.00%)
Mar 28, 2002 1.760 1.900 1.760 1.900 4,400 +0.14(+7.95%)
Mar 27, 2002 1.700 1.800 1.680 1.760 1,700 -0.04(-2.22%)
Mar 26, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 25, 2002 1.700 1.800 1.700 1.800 500 +0.12(+7.14%)
Mar 22, 2002 1.680 1.700 1.680 1.680 3,800 -0.12(-6.67%)
Mar 21, 2002 1.800 1.800 1.800 1.800 2,400 +0.00(+0.00%)
Mar 20, 2002 1.680 1.800 1.680 1.800 300 +0.00(+0.00%)
Mar 19, 2002 1.690 1.800 1.690 1.800 400 +0.00(+0.00%)
Mar 18, 2002 1.700 1.800 1.600 1.800 20,100 +0.00(+0.00%)
Mar 15, 2002 1.800 1.800 1.800 1.800 6,200 +0.00(+0.08%)
Mar 14, 2002 1.800 1.820 1.630 1.798 15,500 -0.05(-2.78%)
Mar 13, 2002 1.820 1.850 1.800 1.850 3,200 +0.05(+2.78%)
Mar 12, 2002 1.800 1.800 1.800 1.800 600 +0.08(+4.65%)
Mar 11, 2002 1.720 1.720 1.720 1.720 30,000 -0.08(-4.44%)
Mar 08, 2002 1.800 1.800 1.800 1.800 5,500 -0.02(-1.10%)
Mar 07, 2002 1.899 1.900 1.800 1.820 14,700 -0.08(-4.21%)
Mar 06, 2002 1.720 1.900 1.700 1.900 16,000 +0.10(+5.56%)
Mar 05, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 04, 2002 1.710 2.000 1.700 1.800 8,400 -0.20(-10.00%)
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.