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

Natural Alternativ (NQ: NAII )

6.560 +0.060 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2005 6.750 6.790 6.750 6.760 4,200 -0.01(-0.15%)
Mar 30, 2005 6.750 7.020 6.740 6.770 7,800 +0.02(+0.30%)
Mar 29, 2005 6.770 7.150 6.750 6.750 28,720 +0.00(+0.00%)
Mar 28, 2005 6.980 6.980 6.750 6.750 6,005 -0.25(-3.57%)
Mar 24, 2005 6.860 7.000 6.750 7.000 17,726 +0.14(+2.04%)
Mar 23, 2005 6.770 6.930 6.770 6.860 8,600 -0.13(-1.86%)
Mar 22, 2005 7.042 7.050 6.904 6.990 39,500 -0.10(-1.41%)
Mar 21, 2005 7.000 7.100 7.000 7.090 8,000 -0.11(-1.53%)
Mar 18, 2005 7.154 7.380 7.070 7.200 27,480 -0.10(-1.37%)
Mar 17, 2005 7.110 7.470 7.100 7.300 20,000 +0.08(+1.11%)
Mar 16, 2005 7.300 7.300 7.017 7.220 14,950 -0.03(-0.41%)
Mar 15, 2005 7.011 7.290 7.000 7.250 21,500 +0.12(+1.68%)
Mar 14, 2005 6.910 7.175 6.790 7.130 32,112 -0.07(-0.97%)
Mar 11, 2005 7.640 7.650 7.200 7.200 31,700 -0.25(-3.36%)
Mar 10, 2005 7.650 7.650 7.380 7.450 42,568 +0.10(+1.36%)
Mar 09, 2005 6.631 7.700 6.590 7.350 92,534 +0.72(+10.86%)
Mar 08, 2005 7.050 7.050 6.570 6.630 28,401 -0.37(-5.29%)
Mar 07, 2005 7.240 7.300 6.850 7.000 69,110 -0.18(-2.51%)
Mar 04, 2005 6.690 7.210 6.690 7.180 133,010 +0.42(+6.21%)
Mar 03, 2005 6.450 6.860 6.360 6.760 55,875 +0.36(+5.62%)
Mar 02, 2005 6.260 6.650 6.260 6.400 42,808 +0.03(+0.47%)
Mar 01, 2005 6.680 6.690 6.260 6.370 47,321 -0.25(-3.78%)
Feb 28, 2005 6.540 6.710 6.220 6.620 108,985 +0.12(+1.85%)
Feb 25, 2005 6.470 6.660 6.470 6.500 13,050 +0.08(+1.25%)
Feb 24, 2005 6.540 6.700 6.050 6.420 105,486 -0.21(-3.17%)
Feb 23, 2005 6.600 6.850 6.560 6.630 57,845 +0.02(+0.30%)
Feb 22, 2005 6.970 6.970 6.550 6.610 35,600 -0.08(-1.20%)
Feb 18, 2005 6.850 6.950 6.570 6.690 142,423 -0.11(-1.62%)
Feb 17, 2005 6.430 6.890 6.420 6.800 91,868 +0.34(+5.26%)
Feb 16, 2005 6.500 6.690 6.200 6.460 69,204 -0.04(-0.62%)
Feb 15, 2005 6.480 6.560 6.480 6.500 131,674 +0.00(+0.00%)
Feb 14, 2005 7.000 7.000 6.480 6.500 118,219 -0.54(-7.67%)
Feb 11, 2005 6.960 7.080 6.960 7.040 63,583 -0.03(-0.42%)
Feb 10, 2005 7.190 7.230 6.950 7.070 197,515 -0.09(-1.30%)
Feb 09, 2005 9.250 9.350 7.020 7.163 356,075 -2.58(-26.46%)
Feb 08, 2005 9.950 9.950 9.740 9.740 29,200 -0.11(-1.12%)
Feb 07, 2005 9.900 9.910 9.791 9.850 51,540 +0.05(+0.51%)
Feb 04, 2005 9.200 9.900 9.160 9.800 59,907 +0.65(+7.10%)
Feb 03, 2005 9.030 9.200 8.970 9.150 4,773 +0.12(+1.33%)
Feb 02, 2005 9.050 9.050 8.991 9.030 4,562 +0.18(+2.03%)
Feb 01, 2005 9.050 9.050 8.800 8.850 14,874 -0.19(-2.10%)
Jan 31, 2005 8.780 9.050 8.520 9.040 54,500 +0.44(+5.12%)
Jan 28, 2005 8.490 8.750 8.340 8.600 15,097 +0.21(+2.50%)
Jan 27, 2005 7.960 8.490 7.940 8.390 23,984 +0.24(+2.94%)
Jan 26, 2005 8.380 8.420 7.950 8.150 9,300 -0.44(-5.12%)
Jan 25, 2005 8.060 8.910 8.060 8.590 34,880 +0.47(+5.79%)
Jan 24, 2005 7.810 8.430 7.810 8.120 12,600 +0.03(+0.37%)
Jan 21, 2005 8.100 8.100 8.030 8.090 12,069 +0.09(+1.12%)
Jan 20, 2005 7.990 8.000 7.700 8.000 18,312 +0.20(+2.56%)
Jan 19, 2005 8.700 8.890 7.750 7.800 41,776 -0.60(-7.14%)
Jan 18, 2005 8.100 8.890 8.100 8.400 66,379 +0.30(+3.70%)
Jan 14, 2005 7.710 8.100 7.660 8.100 41,237 +0.41(+5.33%)
Jan 13, 2005 7.250 7.710 7.210 7.690 20,150 +0.44(+6.07%)
Jan 12, 2005 7.480 7.600 7.250 7.250 12,470 -0.11(-1.49%)
Jan 11, 2005 7.650 7.670 7.360 7.360 15,000 -0.23(-3.03%)
Jan 10, 2005 8.000 8.000 7.590 7.590 17,150 -0.05(-0.65%)
Jan 07, 2005 8.000 8.260 7.580 7.640 39,318 -0.42(-5.21%)
Jan 06, 2005 8.350 8.350 8.050 8.060 2,920 -0.09(-1.10%)
Jan 05, 2005 8.750 8.750 8.060 8.150 19,070 -0.06(-0.73%)
Jan 04, 2005 8.790 8.800 8.160 8.210 45,914 -0.58(-6.60%)
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.