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

Natural Alternativ (NQ: NAII )

6.680 +0.120 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2006 10.50 11.10 10.39 10.72 19,900 +0.17(+1.61%)
Jun 29, 2006 10.81 10.86 10.53 10.55 17,600 -0.31(-2.85%)
Jun 28, 2006 9.740 11.35 9.680 10.86 63,793 +1.11(+11.38%)
Jun 27, 2006 9.770 10.10 9.680 9.750 13,539 -0.22(-2.21%)
Jun 26, 2006 9.800 10.10 9.700 9.970 18,700 +0.23(+2.36%)
Jun 23, 2006 9.670 9.740 9.670 9.740 2,993 -0.12(-1.22%)
Jun 22, 2006 9.650 9.890 9.650 9.860 13,353 +0.00(+0.00%)
Jun 21, 2006 9.850 10.10 9.760 9.860 20,110 +0.00(+0.00%)
Jun 20, 2006 10.20 10.20 9.820 9.860 3,300 +0.02(+0.20%)
Jun 19, 2006 9.880 10.01 9.680 9.840 5,668 -0.17(-1.70%)
Jun 16, 2006 10.02 10.05 9.680 10.01 5,571 -0.07(-0.69%)
Jun 15, 2006 10.07 10.16 9.880 10.08 3,600 +0.00(+0.00%)
Jun 14, 2006 10.05 10.23 9.700 10.08 17,026 +0.07(+0.70%)
Jun 13, 2006 10.17 10.20 9.680 10.01 4,400 -0.01(-0.10%)
Jun 12, 2006 10.16 10.25 9.680 10.02 16,400 +0.11(+1.11%)
Jun 09, 2006 10.31 10.35 9.740 9.910 18,921 -0.21(-2.08%)
Jun 08, 2006 9.920 10.12 9.740 10.12 16,202 +0.10(+1.00%)
Jun 07, 2006 10.05 10.15 9.810 10.02 9,802 +0.00(+0.00%)
Jun 06, 2006 9.820 10.32 9.820 10.02 21,146 -0.03(-0.30%)
Jun 05, 2006 10.01 10.18 9.880 10.05 14,606 +0.18(+1.82%)
Jun 02, 2006 9.953 9.980 9.710 9.870 27,564 -0.08(-0.80%)
Jun 01, 2006 10.20 10.40 9.780 9.950 24,463 -0.20(-1.97%)
May 31, 2006 10.00 10.38 10.00 10.15 53,425 +0.06(+0.59%)
May 30, 2006 10.06 10.14 10.02 10.09 15,010 -0.15(-1.46%)
May 26, 2006 10.08 10.35 10.02 10.24 8,050 -0.01(-0.10%)
May 25, 2006 10.44 10.48 10.02 10.25 20,981 -0.09(-0.87%)
May 24, 2006 10.21 10.35 10.12 10.34 20,380 -0.08(-0.77%)
May 23, 2006 10.25 10.46 10.13 10.42 22,600 +0.06(+0.58%)
May 22, 2006 10.32 10.41 9.750 10.36 33,925 +0.18(+1.77%)
May 19, 2006 10.12 10.25 9.990 10.18 24,663 +0.19(+1.90%)
May 18, 2006 9.770 10.00 9.700 9.990 38,274 +0.12(+1.22%)
May 17, 2006 9.720 9.980 9.650 9.870 23,997 +0.09(+0.92%)
May 16, 2006 10.00 10.00 9.700 9.780 16,934 -0.41(-4.02%)
May 15, 2006 9.840 10.19 8.810 10.19 76,594 +0.23(+2.31%)
May 12, 2006 10.19 10.32 9.210 9.960 32,074 -0.30(-2.92%)
May 11, 2006 10.25 10.34 10.06 10.26 36,669 +0.08(+0.79%)
May 10, 2006 9.740 10.25 9.738 10.18 81,301 +0.48(+4.95%)
May 09, 2006 9.730 9.730 9.500 9.700 24,771 -0.02(-0.21%)
May 08, 2006 9.760 9.850 9.600 9.720 22,742 -0.12(-1.22%)
May 05, 2006 9.800 9.860 9.540 9.840 24,224 -0.05(-0.51%)
May 04, 2006 9.890 9.890 9.810 9.890 8,316 +0.00(+0.00%)
May 03, 2006 10.16 10.16 9.780 9.890 15,799 -0.07(-0.70%)
May 02, 2006 9.930 10.11 9.870 9.960 106,214 +0.03(+0.30%)
May 01, 2006 9.200 10.50 9.000 9.930 326,473 +1.48(+17.51%)
Apr 28, 2006 8.250 8.470 8.250 8.450 5,200 +0.02(+0.24%)
Apr 27, 2006 8.260 8.430 8.100 8.430 3,070 -0.01(-0.09%)
Apr 26, 2006 8.420 8.470 8.350 8.438 11,106 +0.09(+1.05%)
Apr 25, 2006 8.080 8.450 8.080 8.350 24,730 +0.17(+2.08%)
Apr 24, 2006 8.130 8.190 8.130 8.180 4,400 +0.03(+0.37%)
Apr 21, 2006 7.970 8.190 7.960 8.150 8,485 +0.04(+0.49%)
Apr 20, 2006 8.070 8.200 8.030 8.110 12,848 +0.06(+0.75%)
Apr 19, 2006 7.940 8.200 7.720 8.050 38,000 +0.01(+0.12%)
Apr 18, 2006 8.041 8.150 7.950 8.040 6,068 -0.01(-0.12%)
Apr 17, 2006 7.930 8.250 7.870 8.050 10,104 -0.03(-0.37%)
Apr 13, 2006 8.040 8.200 7.790 8.080 26,394 +0.03(+0.37%)
Apr 12, 2006 8.030 8.090 8.020 8.050 5,683 -0.05(-0.62%)
Apr 11, 2006 8.040 8.170 8.020 8.100 6,227 -0.07(-0.86%)
Apr 10, 2006 8.220 8.220 8.120 8.170 5,067 -0.01(-0.12%)
Apr 07, 2006 8.150 8.180 8.150 8.180 5,900 -0.02(-0.24%)
Apr 06, 2006 8.150 8.200 8.150 8.200 8,900 +0.05(+0.61%)
Apr 05, 2006 8.050 8.150 8.050 8.150 2,750 +0.15(+1.88%)
Apr 04, 2006 8.030 8.110 8.000 8.000 5,330 -0.11(-1.36%)
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.