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

Natural Alternativ (NQ: NAII )

6.470 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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, 2015 5.650 5.770 5.650 5.665 10,866 +0.01(+0.27%)
Jun 29, 2015 5.760 5.760 5.650 5.650 362 -0.13(-2.25%)
Jun 26, 2015 5.760 5.780 5.550 5.780 9,002 +0.23(+4.14%)
Jun 25, 2015 5.620 5.740 5.510 5.550 6,298 +0.01(+0.18%)
Jun 24, 2015 5.560 5.650 5.420 5.540 15,520 -0.07(-1.25%)
Jun 23, 2015 5.560 5.630 5.560 5.610 4,810 +0.05(+0.90%)
Jun 22, 2015 5.650 5.670 5.550 5.560 10,672 -0.13(-2.28%)
Jun 19, 2015 5.650 5.750 5.600 5.690 13,769 +0.09(+1.61%)
Jun 18, 2015 5.660 5.780 5.550 5.600 46,897 +0.04(+0.72%)
Jun 17, 2015 5.660 5.660 5.560 5.560 10,554 -0.10(-1.77%)
Jun 16, 2015 5.720 5.780 5.660 5.660 3,635 -0.01(-0.18%)
Jun 15, 2015 5.700 5.700 5.670 5.670 744 -0.10(-1.73%)
Jun 12, 2015 5.759 5.770 5.700 5.770 1,355 +0.02(+0.35%)
Jun 11, 2015 5.671 5.780 5.671 5.750 4,444 +0.08(+1.41%)
Jun 10, 2015 5.660 5.750 5.650 5.670 9,533 +0.01(+0.18%)
Jun 09, 2015 5.780 5.780 5.650 5.660 795 -0.08(-1.39%)
Jun 08, 2015 5.760 5.770 5.710 5.740 7,407 -0.05(-0.86%)
Jun 05, 2015 5.640 5.790 5.640 5.790 503 +0.16(+2.84%)
Jun 04, 2015 5.521 5.710 5.521 5.630 15,770 -0.05(-0.88%)
Jun 03, 2015 5.580 5.700 5.580 5.680 7,745 +0.04(+0.71%)
Jun 02, 2015 5.590 5.680 5.540 5.640 22,823 +0.00(+0.00%)
Jun 01, 2015 5.684 5.770 5.616 5.640 19,918 -0.12(-2.08%)
May 29, 2015 5.670 5.760 5.560 5.760 8,398 -0.03(-0.52%)
May 28, 2015 5.770 5.790 5.570 5.790 24,281 +0.06(+1.05%)
May 27, 2015 5.570 5.790 5.570 5.730 4,881 +0.10(+1.78%)
May 26, 2015 5.750 5.790 5.532 5.630 39,308 -0.13(-2.26%)
May 22, 2015 5.770 5.760 5.760 5.760 6,500 +0.06(+1.05%)
May 21, 2015 5.740 5.770 5.610 5.700 12,222 +0.06(+1.07%)
May 20, 2015 5.710 5.750 5.580 5.640 24,471 -0.13(-2.26%)
May 19, 2015 5.769 5.770 5.694 5.770 11,712 +0.01(+0.17%)
May 18, 2015 5.680 5.800 5.674 5.760 26,553 +0.09(+1.60%)
May 15, 2015 5.690 5.690 5.650 5.669 3,200 -0.00(-0.01%)
May 14, 2015 5.840 5.846 5.600 5.670 53,263 -0.05(-0.87%)
May 13, 2015 5.690 5.880 5.680 5.720 108,336 +0.11(+1.90%)
May 12, 2015 5.650 5.650 5.614 5.614 4,059 -0.06(-1.00%)
May 11, 2015 5.590 5.689 5.590 5.670 8,201 +0.08(+1.43%)
May 08, 2015 5.600 5.600 5.556 5.590 7,554 -0.01(-0.18%)
May 07, 2015 5.571 5.600 5.571 5.600 702 -0.03(-0.53%)
May 06, 2015 5.540 5.630 5.500 5.630 19,357 -0.01(-0.18%)
May 05, 2015 5.640 5.650 5.581 5.640 7,419 +0.05(+0.89%)
May 04, 2015 5.650 5.650 5.520 5.590 29,198 -0.00(-0.08%)
May 01, 2015 5.640 5.640 5.595 5.595 3,246 -0.04(-0.72%)
Apr 30, 2015 5.680 5.680 5.620 5.635 13,111 -0.06(-0.97%)
Apr 29, 2015 5.580 5.690 5.560 5.690 59,752 +0.13(+2.34%)
Apr 28, 2015 5.559 5.560 5.559 5.560 1,000 +0.00(+0.00%)
Apr 27, 2015 5.450 5.560 5.450 5.560 11,529 +0.03(+0.54%)
Apr 24, 2015 5.500 5.530 5.500 5.530 6,451 +0.00(+0.00%)
Apr 23, 2015 5.430 5.550 5.410 5.530 12,730 -0.01(-0.18%)
Apr 22, 2015 5.540 5.540 5.540 5.540 277 +0.04(+0.73%)
Apr 21, 2015 5.480 5.500 5.400 5.500 14,043 +0.01(+0.18%)
Apr 20, 2015 5.550 5.550 5.441 5.490 3,296 -0.06(-1.08%)
Apr 17, 2015 5.490 5.550 5.490 5.550 6,211 +0.04(+0.73%)
Apr 16, 2015 5.540 5.550 5.500 5.510 32,815 +0.01(+0.18%)
Apr 15, 2015 5.480 5.540 5.450 5.500 49,233 +0.08(+1.48%)
Apr 14, 2015 5.420 5.510 5.410 5.420 2,717 -0.08(-1.45%)
Apr 13, 2015 5.461 5.510 5.440 5.500 23,220 +0.06(+1.10%)
Apr 10, 2015 5.390 5.440 5.360 5.440 18,363 +0.08(+1.49%)
Apr 09, 2015 5.390 5.390 5.350 5.360 2,155 +0.00(+0.00%)
Apr 08, 2015 5.350 5.360 5.310 5.360 7,763 +0.05(+0.94%)
Apr 07, 2015 5.350 5.350 5.310 5.310 400 -0.06(-1.12%)
Apr 06, 2015 5.380 5.390 5.350 5.370 1,410 +0.01(+0.19%)
Apr 02, 2015 5.350 5.360 5.360 5.360 3,600 +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.