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 (%)
Mar 31, 2003 3.410 3.540 3.400 3.540 4,900 -0.02(-0.56%)
Mar 28, 2003 3.560 3.560 3.560 3.560 0 +0.00(+0.00%)
Mar 27, 2003 3.560 3.560 3.560 3.560 0 +0.00(+0.00%)
Mar 26, 2003 3.450 3.580 3.400 3.560 3,700 +0.10(+2.89%)
Mar 25, 2003 3.510 3.540 3.440 3.460 2,300 -0.13(-3.62%)
Mar 24, 2003 3.180 3.590 3.170 3.590 12,800 +0.21(+6.21%)
Mar 21, 2003 3.210 3.380 3.210 3.380 1,900 +0.00(+0.00%)
Mar 20, 2003 3.280 3.400 3.280 3.380 7,800 +0.10(+3.05%)
Mar 19, 2003 3.400 3.400 3.280 3.280 600 -0.12(-3.53%)
Mar 18, 2003 3.440 3.540 3.400 3.400 22,600 -0.05(-1.45%)
Mar 17, 2003 3.250 3.480 3.250 3.450 3,600 +0.08(+2.37%)
Mar 14, 2003 3.250 3.500 3.160 3.370 10,300 +0.17(+5.31%)
Mar 13, 2003 3.200 3.200 3.200 3.200 8,300 +0.00(+0.00%)
Mar 12, 2003 3.250 3.300 3.050 3.200 14,928 -0.11(-3.32%)
Mar 11, 2003 3.090 3.350 3.070 3.310 13,900 -0.04(-1.19%)
Mar 10, 2003 3.280 3.500 3.270 3.350 29,600 -0.12(-3.46%)
Mar 07, 2003 3.370 3.550 3.370 3.470 16,600 +0.00(+0.00%)
Mar 06, 2003 3.490 3.500 3.470 3.470 1,700 -0.18(-4.93%)
Mar 05, 2003 3.340 3.660 3.340 3.650 1,200 +0.05(+1.39%)
Mar 04, 2003 3.400 3.600 3.200 3.600 16,300 -0.01(-0.28%)
Mar 03, 2003 3.600 3.700 3.280 3.610 15,300 -0.09(-2.43%)
Feb 28, 2003 3.350 3.700 3.320 3.700 41,900 +0.33(+9.79%)
Feb 27, 2003 3.240 3.390 3.200 3.370 9,400 +0.03(+0.90%)
Feb 26, 2003 3.300 3.400 3.300 3.340 2,900 +0.00(+0.00%)
Feb 25, 2003 3.320 3.440 3.120 3.340 23,900 -0.11(-3.19%)
Feb 24, 2003 3.500 3.600 3.300 3.450 20,200 -0.02(-0.58%)
Feb 21, 2003 3.320 3.490 3.320 3.470 19,600 +0.07(+2.06%)
Feb 20, 2003 3.140 3.420 3.140 3.400 43,600 +0.23(+7.29%)
Feb 19, 2003 3.150 3.200 3.120 3.169 13,100 -0.03(-0.97%)
Feb 18, 2003 3.300 3.300 2.950 3.200 78,500 -0.19(-5.60%)
Feb 14, 2003 3.600 3.600 3.310 3.390 17,600 -0.27(-7.38%)
Feb 13, 2003 3.610 3.720 3.500 3.660 35,900 -0.04(-1.08%)
Feb 12, 2003 3.640 3.840 3.520 3.700 22,500 +0.10(+2.78%)
Feb 11, 2003 3.740 3.800 3.600 3.600 19,000 -0.10(-2.70%)
Feb 10, 2003 3.900 3.900 3.600 3.700 62,000 -0.20(-5.13%)
Feb 07, 2003 3.910 4.000 3.760 3.900 58,800 -0.05(-1.27%)
Feb 06, 2003 4.650 4.780 3.720 3.950 217,000 -0.77(-16.31%)
Feb 05, 2003 4.250 4.750 4.250 4.720 62,300 +0.42(+9.77%)
Feb 04, 2003 4.200 4.350 4.200 4.300 41,700 +0.05(+1.18%)
Feb 03, 2003 4.370 4.390 4.220 4.250 30,300 -0.10(-2.30%)
Jan 31, 2003 4.310 4.400 4.300 4.350 7,100 +0.06(+1.37%)
Jan 30, 2003 4.390 4.450 4.100 4.291 31,800 -0.10(-2.23%)
Jan 29, 2003 4.490 4.490 4.389 4.389 14,800 -0.07(-1.57%)
Jan 28, 2003 4.370 4.460 4.150 4.459 28,700 +0.18(+4.18%)
Jan 27, 2003 4.400 4.400 4.110 4.280 39,600 -0.06(-1.38%)
Jan 24, 2003 4.740 4.830 4.160 4.340 101,200 -0.49(-10.14%)
Jan 23, 2003 4.610 4.890 4.550 4.830 16,400 +0.13(+2.77%)
Jan 22, 2003 4.960 4.960 4.550 4.700 67,000 -0.15(-3.09%)
Jan 21, 2003 4.890 5.000 4.700 4.850 287,400 +0.10(+2.11%)
Jan 17, 2003 4.440 4.890 4.300 4.750 192,200 +0.31(+6.98%)
Jan 16, 2003 4.490 4.490 4.320 4.440 48,300 -0.04(-0.89%)
Jan 15, 2003 4.200 4.480 4.090 4.480 75,300 +0.29(+6.92%)
Jan 14, 2003 4.040 4.250 4.020 4.190 161,200 +0.17(+4.23%)
Jan 13, 2003 3.950 4.020 3.800 4.020 66,600 +0.07(+1.77%)
Jan 10, 2003 3.950 3.950 3.850 3.950 12,100 +0.00(+0.00%)
Jan 09, 2003 3.910 3.950 3.840 3.950 3,400 +0.06(+1.54%)
Jan 08, 2003 3.840 3.940 3.840 3.890 3,500 +0.05(+1.30%)
Jan 07, 2003 3.900 3.980 3.840 3.840 11,100 -0.06(-1.54%)
Jan 06, 2003 4.000 4.000 3.900 3.900 9,200 -0.10(-2.50%)
Jan 03, 2003 3.900 4.000 3.880 4.000 9,700 +0.05(+1.27%)
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.