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

Natural Alternativ (NQ: NAII )

6.300 +0.057 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 30, 2015 6.040 6.040 5.870 5.900 8,079 +0.01(+0.17%)
Oct 29, 2015 6.097 6.120 5.800 5.890 6,160 -0.16(-2.64%)
Oct 28, 2015 5.970 6.110 5.404 6.050 19,232 +0.09(+1.51%)
Oct 27, 2015 6.161 6.240 5.960 5.960 31,153 -0.26(-4.18%)
Oct 26, 2015 6.160 6.250 6.160 6.220 2,602 -0.04(-0.64%)
Oct 23, 2015 6.220 6.260 6.110 6.260 1,834 +0.12(+1.99%)
Oct 22, 2015 6.180 6.320 6.100 6.138 7,279 +0.02(+0.29%)
Oct 21, 2015 6.640 6.640 6.110 6.120 10,807 -0.67(-9.87%)
Oct 20, 2015 6.760 6.790 6.530 6.790 9,640 +0.22(+3.34%)
Oct 19, 2015 6.790 6.790 6.570 6.570 3,033 -0.22(-3.24%)
Oct 16, 2015 6.780 6.790 6.760 6.790 1,177 +0.00(+0.00%)
Oct 15, 2015 6.800 6.800 6.685 6.790 2,293 +0.00(+0.00%)
Oct 14, 2015 6.800 6.800 6.610 6.790 5,921 +0.02(+0.30%)
Oct 13, 2015 6.410 6.810 6.400 6.770 31,764 +0.38(+5.95%)
Oct 12, 2015 6.450 6.450 6.370 6.390 6,767 -0.05(-0.78%)
Oct 09, 2015 6.240 6.440 6.240 6.440 9,654 +0.19(+3.04%)
Oct 08, 2015 6.120 6.320 6.120 6.250 3,203 +0.11(+1.79%)
Oct 07, 2015 6.240 6.270 6.100 6.140 4,819 -0.14(-2.23%)
Oct 06, 2015 6.280 6.280 6.130 6.280 4,857 +0.14(+2.28%)
Oct 05, 2015 6.130 6.260 6.100 6.140 1,351 -0.09(-1.44%)
Oct 02, 2015 6.250 6.320 6.175 6.230 3,603 -0.03(-0.48%)
Oct 01, 2015 6.290 6.290 6.150 6.260 4,283 -0.03(-0.48%)
Sep 30, 2015 6.180 6.290 6.031 6.290 2,262 +0.14(+2.22%)
Sep 29, 2015 6.330 6.330 6.152 6.154 2,224 -0.18(-2.79%)
Sep 28, 2015 6.112 6.360 6.112 6.330 2,915 -0.01(-0.16%)
Sep 25, 2015 6.360 6.360 6.180 6.340 14,053 +0.04(+0.62%)
Sep 24, 2015 6.370 6.410 6.300 6.301 7,835 -0.05(-0.77%)
Sep 23, 2015 6.300 6.350 6.182 6.350 2,604 +0.05(+0.79%)
Sep 22, 2015 6.040 6.320 6.040 6.300 16,829 +0.10(+1.61%)
Sep 21, 2015 6.400 6.400 6.110 6.200 18,519 -0.20(-3.13%)
Sep 18, 2015 5.980 6.400 5.980 6.400 53,282 +0.43(+7.20%)
Sep 17, 2015 5.996 5.996 5.960 5.970 1,434 -0.03(-0.50%)
Sep 16, 2015 5.950 6.000 5.928 6.000 13,084 +0.09(+1.52%)
Sep 15, 2015 5.942 6.000 5.900 5.910 20,726 -0.04(-0.67%)
Sep 14, 2015 5.900 5.950 5.900 5.950 2,436 +0.04(+0.68%)
Sep 11, 2015 5.899 5.948 5.899 5.910 7,006 +0.06(+1.03%)
Sep 10, 2015 5.800 5.900 5.800 5.850 1,047 +0.02(+0.34%)
Sep 09, 2015 5.840 5.876 5.780 5.830 989 +0.04(+0.69%)
Sep 08, 2015 5.800 5.800 5.770 5.790 882 -0.06(-1.03%)
Sep 04, 2015 5.790 5.850 5.850 5.850 1,100 -0.02(-0.34%)
Sep 03, 2015 5.900 5.910 5.870 5.870 853 +0.07(+1.21%)
Sep 02, 2015 5.910 5.910 5.780 5.800 1,365 -0.11(-1.86%)
Sep 01, 2015 5.910 5.910 5.910 5.910 392 +0.01(+0.17%)
Aug 31, 2015 5.780 5.910 5.780 5.900 1,169 +0.12(+2.08%)
Aug 28, 2015 5.920 5.920 5.780 5.780 5,071 -0.17(-2.86%)
Aug 27, 2015 5.750 5.950 5.750 5.950 1,541 +0.24(+4.20%)
Aug 26, 2015 5.720 5.881 5.710 5.710 752 +0.00(+0.00%)
Aug 25, 2015 5.710 5.710 5.710 5.710 129 -0.00(-0.00%)
Aug 24, 2015 5.700 5.700 5.700 5.710 2,452 -0.17(-2.89%)
Aug 20, 2015 5.990 5.880 5.880 5.880 10 -0.11(-1.84%)
Aug 19, 2015 5.950 6.000 5.950 5.990 5,425 +0.04(+0.67%)
Aug 18, 2015 5.960 6.000 5.950 5.950 6,816 -0.01(-0.17%)
Aug 17, 2015 5.850 5.960 5.850 5.960 1,955 +0.13(+2.23%)
Aug 14, 2015 5.830 5.830 5.830 5.830 422 +0.00(+0.00%)
Aug 13, 2015 5.980 5.980 5.830 5.830 1,510 -0.12(-2.02%)
Aug 12, 2015 5.950 5.980 5.950 5.950 1,930 -0.02(-0.33%)
Aug 11, 2015 5.900 5.970 5.900 5.970 835 +0.07(+1.19%)
Aug 10, 2015 5.975 5.980 5.880 5.900 1,833 -0.08(-1.34%)
Aug 07, 2015 5.980 5.980 5.980 5.980 895 -0.00(-0.00%)
Aug 06, 2015 5.970 5.980 5.970 5.980 329 -0.01(-0.17%)
Aug 05, 2015 6.000 6.000 5.890 5.990 1,979 +0.04(+0.67%)
Aug 04, 2015 5.920 5.950 5.920 5.950 1,929 +0.07(+1.19%)
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.