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

Natural Alternativ (NQ: NAII )

6.195 -0.025 (-0.40%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 1, 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 (%)
Jun 30, 2011 4.820 4.860 4.760 4.820 9,640 +0.07(+1.47%)
Jun 29, 2011 4.850 4.920 4.710 4.750 13,299 -0.11(-2.26%)
Jun 28, 2011 4.650 4.900 4.600 4.860 26,534 +0.25(+5.42%)
Jun 27, 2011 4.360 4.650 4.360 4.610 52,184 +0.26(+5.98%)
Jun 24, 2011 4.260 4.350 4.259 4.350 42,416 +0.05(+1.16%)
Jun 23, 2011 4.220 4.310 4.210 4.300 16,890 +0.08(+1.90%)
Jun 22, 2011 4.140 4.230 4.120 4.220 30,989 +0.14(+3.43%)
Jun 21, 2011 3.920 4.090 3.900 4.080 25,800 +0.20(+5.15%)
Jun 20, 2011 3.840 3.990 3.580 3.880 55,429 +0.24(+6.59%)
Jun 17, 2011 3.750 3.750 3.550 3.640 23,792 -0.07(-1.89%)
Jun 16, 2011 3.530 3.750 3.530 3.710 55,385 +0.18(+5.10%)
Jun 15, 2011 3.290 3.720 3.250 3.530 78,633 +0.18(+5.37%)
Jun 14, 2011 3.480 3.480 3.190 3.350 59,047 +0.15(+4.69%)
Jun 13, 2011 3.540 3.610 3.000 3.200 71,604 -0.41(-11.36%)
Jun 10, 2011 3.550 3.640 3.550 3.610 14,600 -0.02(-0.55%)
Jun 09, 2011 3.620 3.670 3.561 3.630 5,679 +0.03(+0.83%)
Jun 08, 2011 3.270 3.680 3.270 3.600 79,406 +0.35(+10.77%)
Jun 07, 2011 3.230 3.270 3.100 3.250 36,350 +0.03(+0.93%)
Jun 06, 2011 3.460 3.460 3.000 3.220 91,432 -0.23(-6.67%)
Jun 03, 2011 3.400 3.527 3.330 3.450 35,917 -1.05(-23.33%)
May 24, 2011 4.490 4.520 4.400 4.500 1,900 +0.08(+1.81%)
May 23, 2011 4.410 4.468 4.370 4.420 1,594 +0.04(+0.91%)
May 20, 2011 4.370 4.380 4.280 4.380 600 +0.03(+0.69%)
May 19, 2011 4.270 4.380 4.270 4.350 5,268 +0.04(+0.93%)
May 18, 2011 4.320 4.320 4.220 4.310 13,279 +0.07(+1.65%)
May 17, 2011 4.460 4.538 4.100 4.240 39,646 -0.29(-6.40%)
May 16, 2011 4.540 4.550 4.510 4.530 3,637 -0.01(-0.22%)
May 13, 2011 4.540 4.540 4.540 4.540 300 +0.00(+0.00%)
May 12, 2011 4.520 4.540 4.460 4.540 12,976 +0.02(+0.44%)
May 11, 2011 4.520 4.520 4.520 4.520 100 +0.00(+0.00%)
May 10, 2011 4.470 4.520 4.470 4.520 2,200 +0.01(+0.22%)
May 09, 2011 4.500 4.540 4.450 4.510 14,549 -0.03(-0.66%)
May 06, 2011 4.550 4.550 4.460 4.540 4,350 +0.07(+1.57%)
May 05, 2011 4.530 4.530 4.470 4.470 3,320 -0.08(-1.76%)
May 04, 2011 4.500 4.559 4.500 4.550 2,031 +0.02(+0.46%)
May 03, 2011 4.520 4.540 4.450 4.529 3,295 -0.04(-0.89%)
May 02, 2011 4.570 4.570 4.550 4.570 2,829 +0.02(+0.44%)
Apr 29, 2011 4.530 4.550 4.450 4.550 4,917 +0.01(+0.24%)
Apr 28, 2011 4.540 4.570 4.510 4.539 5,589 -0.00(-0.02%)
Apr 27, 2011 4.500 4.550 4.490 4.540 1,745 +0.04(+0.89%)
Apr 26, 2011 4.480 4.530 4.450 4.500 1,475 -0.01(-0.22%)
Apr 25, 2011 4.510 4.580 4.430 4.510 11,353 -0.06(-1.31%)
Apr 21, 2011 4.540 4.580 4.510 4.570 2,432 +0.04(+0.89%)
Apr 20, 2011 4.520 4.550 4.490 4.530 4,145 +0.01(+0.22%)
Apr 19, 2011 4.520 4.520 4.480 4.520 1,100 +0.02(+0.44%)
Apr 18, 2011 4.550 4.560 4.450 4.500 14,660 +0.00(+0.00%)
Apr 15, 2011 4.500 4.570 4.471 4.500 11,124 +0.00(+0.00%)
Apr 14, 2011 4.590 4.590 4.490 4.500 8,284 +0.02(+0.45%)
Apr 13, 2011 4.430 4.620 4.420 4.480 22,326 +0.07(+1.59%)
Apr 12, 2011 4.430 4.440 4.280 4.410 28,997 +0.01(+0.23%)
Apr 11, 2011 4.330 4.410 4.320 4.400 28,074 +0.11(+2.57%)
Apr 08, 2011 4.200 4.330 4.200 4.290 10,922 +0.10(+2.38%)
Apr 07, 2011 4.540 4.540 4.000 4.190 159,568 -0.20(-4.56%)
Apr 06, 2011 5.540 5.540 4.160 4.390 285,040 -1.15(-20.76%)
Apr 05, 2011 5.550 5.590 5.530 5.540 10,950 +0.02(+0.36%)
Apr 04, 2011 5.520 5.560 5.520 5.520 400 +0.00(+0.00%)
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.