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 30, 2014 5.930 5.940 5.900 5.920 3,100 +0.00(+0.02%)
May 29, 2014 5.900 5.920 5.900 5.919 4,263 -0.00(-0.02%)
May 28, 2014 5.900 5.980 5.890 5.920 22,677 +0.09(+1.54%)
May 27, 2014 5.890 5.980 5.830 5.830 900 -0.10(-1.72%)
May 23, 2014 5.890 5.932 5.932 5.932 2,000 +0.03(+0.54%)
May 22, 2014 5.980 5.980 5.856 5.900 1,200 +0.05(+0.87%)
May 21, 2014 5.900 5.980 5.760 5.849 21,557 -0.10(-1.73%)
May 20, 2014 5.850 5.980 5.850 5.952 27,445 +0.06(+1.05%)
May 19, 2014 5.770 5.900 5.720 5.890 24,258 +0.20(+3.48%)
May 16, 2014 5.930 5.940 5.650 5.692 33,005 -0.11(-1.86%)
May 14, 2014 5.700 5.800 5.800 5.800 5 +0.42(+7.81%)
May 13, 2014 5.420 5.490 5.380 5.380 1,263 -0.10(-1.82%)
May 12, 2014 5.450 5.480 5.400 5.480 1,302 +0.12(+2.24%)
May 09, 2014 5.440 5.470 5.360 5.360 2,488 -0.03(-0.56%)
May 08, 2014 5.400 5.500 5.390 5.390 1,100 -0.09(-1.64%)
May 07, 2014 5.320 5.480 5.310 5.480 21,400 +0.01(+0.18%)
May 06, 2014 5.340 5.555 5.300 5.470 8,700 -0.02(-0.36%)
May 05, 2014 5.430 5.490 5.300 5.490 2,079 -0.00(-0.04%)
May 02, 2014 5.260 5.492 5.250 5.492 1,500 +0.18(+3.43%)
May 01, 2014 5.820 5.820 5.250 5.310 83,139 -0.53(-9.08%)
Apr 30, 2014 5.620 5.840 5.620 5.840 2,851 +0.10(+1.74%)
Apr 29, 2014 5.630 5.749 5.600 5.740 1,300 +0.00(+0.00%)
Apr 25, 2014 5.720 5.740 5.740 5.740 100 +0.05(+0.88%)
Apr 24, 2014 5.590 5.699 5.580 5.690 2,626 -0.06(-1.04%)
Apr 23, 2014 5.730 5.750 5.730 5.750 200 +0.03(+0.54%)
Apr 22, 2014 5.530 5.719 5.530 5.719 1,064 +0.07(+1.22%)
Apr 21, 2014 5.690 5.700 5.650 5.650 681 +0.05(+0.89%)
Apr 17, 2014 5.540 5.600 5.600 5.600 300 +0.14(+2.56%)
Apr 15, 2014 5.300 5.460 5.460 5.460 50 +0.04(+0.74%)
Apr 14, 2014 5.440 5.440 5.372 5.420 1,000 +0.01(+0.18%)
Apr 11, 2014 5.350 5.540 5.220 5.410 32,995 +0.04(+0.74%)
Apr 10, 2014 5.370 5.370 5.370 5.370 110 +0.02(+0.37%)
Apr 09, 2014 5.320 5.389 5.250 5.350 3,600 -0.10(-1.82%)
Apr 08, 2014 5.430 5.449 5.300 5.449 1,900 +0.02(+0.35%)
Apr 07, 2014 5.350 5.469 5.300 5.430 14,621 -0.01(-0.18%)
Apr 04, 2014 5.410 5.469 5.300 5.440 1,301 -0.02(-0.37%)
Apr 03, 2014 5.460 5.460 5.460 5.460 1,099 +0.03(+0.59%)
Apr 02, 2014 5.450 5.450 5.350 5.428 2,017 +0.01(+0.15%)
Apr 01, 2014 5.220 5.440 5.220 5.420 2,242 -0.01(-0.18%)
Mar 31, 2014 5.430 5.430 5.430 5.430 300 +0.08(+1.50%)
Mar 27, 2014 5.350 5.350 5.350 5.350 200 +0.03(+0.64%)
Mar 26, 2014 5.280 5.320 5.280 5.316 1,051 +0.05(+0.87%)
Mar 25, 2014 5.250 5.280 5.230 5.270 8,821 +0.00(+0.00%)
Mar 24, 2014 5.220 5.270 5.220 5.270 900 +0.01(+0.19%)
Mar 21, 2014 5.230 5.290 5.230 5.260 2,335 +0.09(+1.74%)
Mar 20, 2014 5.180 5.180 5.100 5.170 2,560 -0.03(-0.58%)
Mar 19, 2014 5.390 5.390 5.180 5.200 2,539 -0.20(-3.69%)
Mar 18, 2014 5.400 5.579 5.280 5.399 9,845 -0.14(-2.55%)
Mar 17, 2014 5.580 5.580 5.420 5.540 3,666 +0.00(+0.00%)
Mar 14, 2014 5.393 5.540 5.390 5.540 6,344 +0.00(+0.00%)
Mar 13, 2014 5.430 5.599 5.380 5.540 3,210 -0.04(-0.72%)
Mar 12, 2014 5.490 5.580 5.360 5.580 3,999 +0.11(+2.03%)
Mar 10, 2014 5.500 5.469 5.469 5.469 13 -0.09(-1.64%)
Mar 07, 2014 5.510 5.600 5.460 5.560 1,907 +0.16(+2.96%)
Mar 05, 2014 5.360 5.400 5.400 5.400 1,600 +0.09(+1.69%)
Mar 04, 2014 5.410 5.410 5.290 5.310 2,090 -0.11(-2.04%)
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.