Skip to main content

Natural Alternativ (NQ: NAII )

6.090 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 11.59 11.72 11.54 11.66 12,700 +0.11(+0.95%)
Jun 27, 2019 11.60 11.67 11.55 11.55 9,429 -0.05(-0.43%)
Jun 26, 2019 11.60 11.60 11.45 11.60 7,640 +0.00(+0.00%)
Jun 25, 2019 11.37 11.60 11.36 11.60 2,244 -0.10(-0.85%)
Jun 24, 2019 11.54 11.72 11.37 11.70 5,767 -0.08(-0.68%)
Jun 21, 2019 11.63 11.78 11.47 11.78 1,400 -0.04(-0.34%)
Jun 20, 2019 12.10 12.44 11.72 11.82 1,979 -0.43(-3.51%)
Jun 19, 2019 11.66 12.25 11.66 12.25 434 +0.06(+0.49%)
Jun 18, 2019 12.15 12.19 11.91 12.19 4,208 +0.03(+0.25%)
Jun 17, 2019 12.79 12.79 12.16 12.16 2,812 -0.01(-0.08%)
Jun 14, 2019 12.27 12.53 12.17 12.17 7,700 -0.15(-1.25%)
Jun 13, 2019 12.93 12.93 12.32 12.32 2,414 -0.50(-3.87%)
Jun 12, 2019 12.65 12.85 12.54 12.82 1,317 +0.32(+2.56%)
Jun 11, 2019 12.20 12.94 12.20 12.50 13,799 +0.32(+2.63%)
Jun 10, 2019 11.92 12.20 11.76 12.18 9,029 +0.05(+0.40%)
Jun 07, 2019 11.80 12.20 11.68 12.13 2,500 +0.33(+2.81%)
Jun 06, 2019 12.07 12.07 11.16 11.80 6,306 -0.27(-2.24%)
Jun 05, 2019 12.48 12.48 11.90 12.07 7,497 -0.37(-2.97%)
Jun 04, 2019 12.52 12.56 12.44 12.44 2,444 -0.13(-1.04%)
Jun 03, 2019 12.31 12.57 11.80 12.57 10,888 +0.33(+2.70%)
May 31, 2019 11.83 12.61 11.83 12.24 800 +0.14(+1.16%)
May 30, 2019 11.19 12.12 11.19 12.10 4,526 +0.13(+1.09%)
May 29, 2019 12.35 12.35 11.97 11.97 5,687 -0.54(-4.32%)
May 28, 2019 12.81 12.86 12.50 12.51 6,715 -0.39(-3.02%)
May 24, 2019 12.75 13.04 12.75 12.90 3,500 +0.17(+1.34%)
May 23, 2019 12.85 12.90 12.64 12.73 5,092 -0.06(-0.48%)
May 22, 2019 12.81 13.05 12.79 12.79 1,828 -0.21(-1.61%)
May 21, 2019 12.66 13.00 12.58 13.00 5,996 +0.29(+2.28%)
May 20, 2019 12.76 12.84 12.50 12.71 5,912 -0.15(-1.17%)
May 17, 2019 13.05 13.05 12.86 12.86 500 +0.01(+0.08%)
May 16, 2019 13.04 13.04 12.81 12.85 4,064 -0.19(-1.46%)
May 15, 2019 12.70 13.04 12.70 13.04 2,637 +0.34(+2.68%)
May 14, 2019 12.53 13.16 12.51 12.70 11,285 +0.20(+1.60%)
May 13, 2019 12.45 12.58 12.22 12.50 6,427 +0.03(+0.24%)
May 10, 2019 12.98 12.98 12.20 12.47 19,800 -1.20(-8.78%)
May 09, 2019 13.70 13.73 13.45 13.67 4,718 -0.18(-1.30%)
May 08, 2019 13.86 14.02 13.85 13.85 4,948 -0.13(-0.90%)
May 07, 2019 13.72 14.25 13.55 13.98 22,656 +0.30(+2.16%)
May 06, 2019 13.42 13.79 13.08 13.68 12,526 +0.28(+2.09%)
May 03, 2019 13.10 13.40 13.01 13.40 13,100 +0.24(+1.82%)
May 02, 2019 13.08 13.24 13.03 13.16 10,462 -0.14(-1.05%)
May 01, 2019 13.29 13.30 13.02 13.30 2,537 +0.29(+2.23%)
Apr 30, 2019 13.24 13.38 13.01 13.01 8,934 -0.30(-2.25%)
Apr 29, 2019 13.43 13.43 13.08 13.31 10,881 -0.12(-0.93%)
Apr 26, 2019 13.50 13.64 13.30 13.44 14,500 +0.07(+0.49%)
Apr 25, 2019 12.95 13.40 12.94 13.37 9,934 +0.50(+3.89%)
Apr 24, 2019 13.01 13.07 12.87 12.87 3,519 +0.13(+1.02%)
Apr 23, 2019 12.65 12.74 12.31 12.74 10,623 +0.00(+0.00%)
Apr 22, 2019 13.08 13.19 12.57 12.74 5,805 -0.34(-2.60%)
Apr 18, 2019 12.88 13.21 12.86 13.08 3,300 +0.18(+1.40%)
Apr 17, 2019 12.86 13.06 12.86 12.90 8,968 +0.10(+0.78%)
Apr 16, 2019 12.37 13.13 12.37 12.80 11,167 +0.60(+4.92%)
Apr 15, 2019 12.00 12.40 12.00 12.20 4,358 +0.05(+0.41%)
Apr 12, 2019 12.46 12.46 11.87 12.15 3,700 +0.35(+2.97%)
Apr 11, 2019 11.82 12.41 11.73 11.80 8,479 -0.17(-1.42%)
Apr 10, 2019 11.93 12.20 11.93 11.97 4,181 +0.03(+0.25%)
Apr 09, 2019 12.50 12.50 11.94 11.94 14,672 -0.64(-5.09%)
Apr 08, 2019 12.97 12.97 12.56 12.58 3,895 -0.39(-3.01%)
Apr 05, 2019 12.89 13.42 12.88 12.97 20,000 +0.18(+1.41%)
Apr 04, 2019 12.27 12.88 12.07 12.79 24,502 +0.38(+3.06%)
Apr 03, 2019 11.84 12.62 11.77 12.41 55,182 +0.61(+5.17%)
Apr 02, 2019 11.80 11.83 11.62 11.80 3,071 +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.