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

Natural Alternativ (NQ: NAII )

6.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Aug 30, 2002 2.790 3.000 2.780 2.990 14,100 +0.20(+7.17%)
Aug 29, 2002 2.741 2.800 2.740 2.790 6,500 +0.05(+1.82%)
Aug 28, 2002 2.980 2.980 2.740 2.740 13,100 -0.16(-5.44%)
Aug 27, 2002 2.780 2.980 2.610 2.898 14,300 +0.10(+3.49%)
Aug 26, 2002 2.660 2.800 2.551 2.800 9,500 +0.07(+2.56%)
Aug 23, 2002 2.501 2.750 2.501 2.730 2,100 -0.02(-0.73%)
Aug 22, 2002 2.650 2.750 2.610 2.750 3,700 +0.00(+0.00%)
Aug 21, 2002 2.750 2.750 2.740 2.750 2,200 +0.00(+0.04%)
Aug 20, 2002 2.700 2.749 2.699 2.749 3,500 +0.01(+0.38%)
Aug 16, 2002 2.739 2.739 2.739 2.739 0 +0.00(+0.00%)
Aug 15, 2002 2.600 2.739 2.520 2.739 5,100 +0.14(+5.33%)
Aug 14, 2002 2.510 2.740 2.510 2.600 66,100 -0.14(-5.11%)
Aug 13, 2002 2.780 2.800 2.320 2.740 3,700 -0.03(-1.08%)
Aug 12, 2002 2.640 2.770 2.513 2.770 18,900 +0.12(+4.53%)
Aug 07, 2002 2.650 2.650 2.650 2.650 1,300 -0.10(-3.64%)
Aug 06, 2002 2.750 2.750 2.562 2.750 1,900 +0.00(+0.00%)
Aug 05, 2002 2.740 2.810 2.270 2.750 18,800 +0.01(+0.36%)
Aug 02, 2002 2.650 2.740 2.500 2.740 4,300 -0.01(-0.36%)
Aug 01, 2002 2.500 2.750 2.500 2.750 2,000 -0.05(-1.79%)
Jul 31, 2002 2.501 2.800 2.500 2.800 22,800 +0.11(+4.09%)
Jul 30, 2002 2.661 2.690 2.661 2.690 1,000 -0.01(-0.37%)
Jul 29, 2002 2.650 2.700 2.398 2.700 8,200 +0.10(+4.00%)
Jul 26, 2002 2.596 2.596 2.596 2.596 0 +0.00(+0.00%)
Jul 25, 2002 2.210 2.210 2.210 2.596 1,100 -0.00(-0.15%)
Jul 24, 2002 2.600 2.600 2.110 2.600 32,000 -0.01(-0.38%)
Jul 23, 2002 2.313 2.600 2.313 2.610 800 +0.01(+0.38%)
Jul 22, 2002 2.310 2.600 2.310 2.600 300 +0.00(+0.00%)
Jul 19, 2002 2.311 2.600 2.311 2.600 300 +0.00(+0.00%)
Jul 17, 2002 2.550 2.600 2.550 2.600 300 -0.09(-3.22%)
Jul 12, 2002 2.550 2.690 2.353 2.687 2,200 +0.04(+1.38%)
Jul 11, 2002 2.400 2.650 2.400 2.650 2,000 +0.15(+6.00%)
Jul 10, 2002 2.597 2.650 2.500 2.500 1,700 -0.10(-3.85%)
Jul 09, 2002 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jul 08, 2002 2.700 2.700 2.600 2.600 5,000 -0.10(-3.70%)
Jul 05, 2002 2.260 2.700 2.260 2.700 200 -0.24(-8.16%)
Jul 04, 2002 2.940 2.940 2.940 2.940 0 +0.00(+0.00%)
Jul 03, 2002 2.940 2.940 2.940 2.940 0 +0.00(+0.00%)
Jul 02, 2002 2.700 2.940 2.030 2.940 9,500 -0.06(-2.00%)
Jul 01, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 28, 2002 2.260 3.000 2.260 3.000 29,800 +0.45(+17.69%)
Jun 27, 2002 2.270 2.550 2.270 2.549 1,000 -0.00(-0.04%)
Jun 26, 2002 2.430 2.550 2.430 2.550 3,200 +0.12(+4.94%)
Jun 25, 2002 2.440 2.440 2.430 2.430 1,100 -0.17(-6.54%)
Jun 21, 2002 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 20, 2002 2.490 2.610 2.489 2.600 12,400 -0.01(-0.38%)
Jun 19, 2002 2.560 2.620 2.490 2.610 13,900 +0.11(+4.40%)
Jun 18, 2002 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 17, 2002 2.500 2.500 2.500 2.500 200 +0.00(+0.00%)
Jun 14, 2002 2.460 2.500 2.460 2.500 5,700 -0.10(-3.85%)
Jun 12, 2002 2.529 2.600 2.460 2.600 14,900 +0.03(+1.21%)
Jun 11, 2002 2.569 2.569 2.569 2.569 200 -0.03(-1.19%)
Jun 10, 2002 2.520 2.650 2.450 2.600 6,300 -0.15(-5.45%)
Jun 07, 2002 2.570 2.750 2.570 2.750 600 -0.05(-1.79%)
Jun 06, 2002 2.800 2.900 2.550 2.800 12,100 -0.05(-1.75%)
Jun 05, 2002 2.855 2.855 2.850 2.850 1,200 -0.15(-5.00%)
May 31, 2002 2.900 3.050 2.850 3.000 37,600 +0.15(+5.30%)
May 28, 2002 2.805 2.880 2.650 2.849 5,200 -0.05(-1.72%)
May 27, 2002 3.000 3.000 2.650 2.899 18,200 +0.00(+0.00%)
May 24, 2002 3.000 3.000 2.650 2.899 18,200 -0.20(-6.48%)
May 23, 2002 2.250 3.100 2.250 3.100 49,900 +0.82(+35.96%)
May 22, 2002 2.150 2.290 2.070 2.280 60,000 -0.02(-0.87%)
May 21, 2002 1.950 2.300 1.950 2.300 72,800 +0.25(+12.20%)
May 20, 2002 2.010 2.150 2.000 2.050 24,700 +0.02(+0.99%)
May 17, 2002 2.030 2.030 2.030 2.030 0 +0.00(+0.00%)
May 16, 2002 2.050 2.050 2.030 2.030 6,300 +0.08(+4.10%)
May 15, 2002 2.030 2.030 1.950 1.950 4,600 -0.15(-7.14%)
May 14, 2002 2.071 2.100 2.002 2.100 6,900 +0.03(+1.40%)
May 13, 2002 2.071 2.071 2.071 2.071 100 -0.05(-2.31%)
May 10, 2002 2.155 2.170 2.070 2.120 9,200 -0.05(-2.26%)
May 09, 2002 2.169 2.169 2.169 2.169 300 -0.00(-0.05%)
May 08, 2002 2.070 2.190 2.070 2.170 7,300 +0.04(+1.88%)
May 07, 2002 2.070 2.200 2.020 2.130 66,300 +0.00(+0.00%)
May 06, 2002 2.145 2.250 2.050 2.130 39,500 +0.03(+1.43%)
May 03, 2002 2.180 2.190 1.800 2.100 78,500 -0.05(-2.33%)
May 02, 2002 1.780 2.400 1.780 2.150 174,000 +0.37(+20.79%)
May 01, 2002 1.791 1.791 1.700 1.780 5,100 -0.18(-9.18%)
Apr 30, 2002 2.010 2.010 1.730 1.960 20,700 -0.10(-4.85%)
Apr 29, 2002 1.730 2.060 1.730 2.060 17,800 +0.16(+8.42%)
Apr 26, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Apr 25, 2002 1.740 1.900 1.720 1.900 18,700 +0.15(+8.57%)
Apr 24, 2002 1.700 1.750 1.700 1.750 300 +0.00(+0.00%)
Apr 23, 2002 1.700 1.750 1.700 1.750 2,200 -0.01(-0.57%)
Apr 22, 2002 1.700 1.760 1.700 1.760 1,200 -0.04(-2.22%)
Apr 19, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Apr 18, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Apr 17, 2002 1.712 1.800 1.700 1.800 9,600 +0.00(+0.00%)
Apr 16, 2002 1.700 1.800 1.700 1.800 2,300 +0.09(+5.26%)
Apr 15, 2002 1.710 1.710 1.710 1.710 300 -0.11(-6.04%)
Apr 12, 2002 1.700 1.820 1.700 1.820 7,200 +0.00(+0.00%)
Apr 11, 2002 1.860 1.860 1.819 1.820 700 -0.04(-2.15%)
Apr 10, 2002 1.760 1.950 1.750 1.860 17,900 +0.11(+6.29%)
Apr 09, 2002 1.940 1.940 1.750 1.750 3,800 -0.20(-10.26%)
Apr 08, 2002 1.782 1.950 1.600 1.950 138,400 -0.20(-9.30%)
Apr 05, 2002 1.780 2.150 1.780 2.150 2,000 +0.10(+4.88%)
Apr 04, 2002 1.950 2.100 1.680 2.050 150,000 +0.00(+0.00%)
Apr 03, 2002 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Apr 02, 2002 1.900 2.050 1.900 2.050 5,100 +0.15(+7.89%)
Apr 01, 2002 1.810 1.900 1.810 1.900 3,600 +0.00(+0.00%)
Mar 29, 2002 1.760 1.900 1.760 1.900 4,400 +0.00(+0.00%)
Mar 28, 2002 1.760 1.900 1.760 1.900 4,400 +0.14(+7.95%)
Mar 27, 2002 1.700 1.800 1.680 1.760 1,700 -0.04(-2.22%)
Mar 26, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 25, 2002 1.700 1.800 1.700 1.800 500 +0.12(+7.14%)
Mar 22, 2002 1.680 1.700 1.680 1.680 3,800 -0.12(-6.67%)
Mar 21, 2002 1.800 1.800 1.800 1.800 2,400 +0.00(+0.00%)
Mar 20, 2002 1.680 1.800 1.680 1.800 300 +0.00(+0.00%)
Mar 19, 2002 1.690 1.800 1.690 1.800 400 +0.00(+0.00%)
Mar 18, 2002 1.700 1.800 1.600 1.800 20,100 +0.00(+0.00%)
Mar 15, 2002 1.800 1.800 1.800 1.800 6,200 +0.00(+0.08%)
Mar 14, 2002 1.800 1.820 1.630 1.798 15,500 -0.05(-2.78%)
Mar 13, 2002 1.820 1.850 1.800 1.850 3,200 +0.05(+2.78%)
Mar 12, 2002 1.800 1.800 1.800 1.800 600 +0.08(+4.65%)
Mar 11, 2002 1.720 1.720 1.720 1.720 30,000 -0.08(-4.44%)
Mar 08, 2002 1.800 1.800 1.800 1.800 5,500 -0.02(-1.10%)
Mar 07, 2002 1.899 1.900 1.800 1.820 14,700 -0.08(-4.21%)
Mar 06, 2002 1.720 1.900 1.700 1.900 16,000 +0.10(+5.56%)
Mar 05, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 04, 2002 1.710 2.000 1.700 1.800 8,400 -0.20(-10.00%)
Mar 01, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 28, 2002 1.750 2.000 1.700 2.000 10,300 +0.20(+11.11%)
Feb 27, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Feb 26, 2002 1.802 1.802 1.730 1.800 1,400 -0.20(-10.00%)
Feb 25, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 22, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 21, 2002 1.881 2.000 1.800 2.000 14,400 +0.10(+5.26%)
Feb 20, 2002 1.900 1.900 1.900 1.900 3,300 +0.00(+0.00%)
Feb 19, 2002 1.900 1.900 1.900 1.900 900 -0.00(-0.08%)
Feb 18, 2002 1.900 2.060 1.900 1.902 400 +0.00(+0.00%)
Feb 15, 2002 1.900 2.060 1.900 1.902 400 -0.20(-9.45%)
Feb 14, 2002 1.980 2.100 1.880 2.100 5,100 -0.05(-2.33%)
Feb 13, 2002 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Feb 12, 2002 2.000 2.150 2.000 2.150 1,100 +0.02(+0.94%)
Feb 11, 2002 1.902 2.130 1.900 2.130 6,200 +0.06(+2.90%)
Feb 08, 2002 2.000 2.070 1.880 2.070 8,500 +0.00(+0.00%)
Feb 07, 2002 1.950 2.070 1.860 2.070 1,700 +0.02(+0.98%)
Feb 06, 2002 2.010 2.050 2.000 2.050 1,200 +0.00(+0.00%)
Feb 05, 2002 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 04, 2002 2.100 2.100 2.050 2.050 1,300 -0.03(-1.45%)
Feb 01, 2002 2.100 2.100 2.080 2.080 37,000 -0.12(-5.45%)
Jan 31, 2002 2.050 2.270 2.050 2.200 43,300 +0.00(+0.07%)
Jan 30, 2002 2.090 2.450 2.050 2.198 16,500 +0.11(+5.19%)
Jan 29, 2002 1.989 2.090 1.989 2.090 3,400 +0.07(+3.47%)
Jan 28, 2002 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Jan 25, 2002 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Jan 24, 2002 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Jan 23, 2002 1.900 2.020 1.900 2.020 200 -0.06(-2.88%)
Jan 22, 2002 1.860 2.080 1.852 2.080 400 +0.00(+0.00%)
Jan 21, 2002 1.862 2.080 1.862 2.080 200 +0.00(+0.00%)
Jan 18, 2002 1.862 2.080 1.862 2.080 200 +0.00(+0.00%)
Jan 17, 2002 2.100 2.100 2.080 2.080 88,100 -0.02(-0.95%)
Jan 16, 2002 2.080 2.100 1.860 2.100 300 -0.10(-4.55%)
Jan 15, 2002 2.100 2.250 1.860 2.200 96,600 +0.10(+4.76%)
Jan 14, 2002 2.100 2.100 2.100 2.100 700 -0.23(-9.87%)
Jan 11, 2002 2.190 2.330 2.150 2.330 2,100 -0.06(-2.51%)
Jan 10, 2002 2.000 2.390 1.930 2.390 8,000 +0.14(+6.22%)
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.