Skip to main content

Natural Alternativ (NQ: NAII )

6.080 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 5.430 5.430 5.430 5.430 300 +0.08(+1.50%)
Mar 27, 2014 5.350 5.350 5.350 5.350 200 +0.03(+0.64%)
Mar 26, 2014 5.280 5.320 5.280 5.316 1,051 +0.05(+0.87%)
Mar 25, 2014 5.250 5.280 5.230 5.270 8,821 +0.00(+0.00%)
Mar 24, 2014 5.220 5.270 5.220 5.270 900 +0.01(+0.19%)
Mar 21, 2014 5.230 5.290 5.230 5.260 2,335 +0.09(+1.74%)
Mar 20, 2014 5.180 5.180 5.100 5.170 2,560 -0.03(-0.58%)
Mar 19, 2014 5.390 5.390 5.180 5.200 2,539 -0.20(-3.69%)
Mar 18, 2014 5.400 5.579 5.280 5.399 9,845 -0.14(-2.55%)
Mar 17, 2014 5.580 5.580 5.420 5.540 3,666 +0.00(+0.00%)
Mar 14, 2014 5.393 5.540 5.390 5.540 6,344 +0.00(+0.00%)
Mar 13, 2014 5.430 5.599 5.380 5.540 3,210 -0.04(-0.72%)
Mar 12, 2014 5.490 5.580 5.360 5.580 3,999 +0.11(+2.03%)
Mar 10, 2014 5.500 5.469 5.469 5.469 13 -0.09(-1.64%)
Mar 07, 2014 5.510 5.600 5.460 5.560 1,907 +0.16(+2.96%)
Mar 05, 2014 5.360 5.400 5.400 5.400 1,600 +0.09(+1.69%)
Mar 04, 2014 5.410 5.410 5.290 5.310 2,090 -0.11(-2.04%)
Mar 03, 2014 5.360 5.660 5.300 5.421 937 +0.09(+1.70%)
Feb 28, 2014 5.340 5.450 5.330 5.330 4,350 -0.12(-2.20%)
Feb 27, 2014 5.450 5.450 5.450 5.450 551 +0.00(+0.00%)
Feb 26, 2014 5.430 5.450 5.300 5.450 3,010 +0.06(+1.11%)
Feb 25, 2014 5.280 5.390 5.280 5.390 4,165 +0.10(+1.89%)
Feb 24, 2014 5.260 5.290 5.260 5.290 1,307 +0.01(+0.19%)
Feb 21, 2014 5.218 5.280 5.218 5.280 755 +0.00(+0.00%)
Feb 20, 2014 5.280 5.280 5.280 5.280 295 +0.13(+2.52%)
Feb 19, 2014 5.300 5.300 5.150 5.150 500 -0.23(-4.28%)
Feb 18, 2014 5.390 5.390 5.367 5.380 3,400 +0.07(+1.32%)
Feb 14, 2014 5.480 5.310 5.310 5.310 1,200 -0.10(-1.85%)
Feb 13, 2014 5.090 5.520 5.070 5.410 18,408 +0.31(+6.08%)
Feb 11, 2014 5.100 5.100 5.100 5.100 642 +0.03(+0.60%)
Feb 10, 2014 5.120 5.120 5.000 5.070 1,251 -0.03(-0.56%)
Feb 07, 2014 5.130 5.130 4.990 5.098 5,550 -0.07(-1.39%)
Feb 06, 2014 5.200 5.250 5.130 5.170 16,576 -0.10(-1.88%)
Feb 05, 2014 5.180 5.269 5.150 5.269 1,093 -0.10(-1.86%)
Feb 04, 2014 5.230 5.370 5.160 5.369 2,539 +0.22(+4.25%)
Feb 03, 2014 5.300 5.300 5.150 5.150 1,243 -0.12(-2.28%)
Jan 31, 2014 5.360 5.360 5.210 5.270 3,005 -0.02(-0.38%)
Jan 30, 2014 5.250 5.389 5.250 5.290 700 +0.02(+0.38%)
Jan 29, 2014 5.170 5.289 5.130 5.270 1,492 -0.06(-1.03%)
Jan 28, 2014 5.460 5.460 5.160 5.325 17,209 -0.06(-1.21%)
Jan 27, 2014 5.410 5.410 5.358 5.390 1,902 +0.21(+4.07%)
Jan 24, 2014 5.400 5.530 5.080 5.179 34,042 -0.18(-3.38%)
Jan 23, 2014 5.470 5.570 5.360 5.360 5,291 -0.19(-3.42%)
Jan 22, 2014 5.400 5.570 5.400 5.550 4,625 +0.34(+6.53%)
Jan 21, 2014 5.500 5.570 5.210 5.210 4,291 -0.34(-6.13%)
Jan 17, 2014 5.570 5.550 5.550 5.550 2,000 -0.02(-0.36%)
Jan 16, 2014 5.570 5.570 5.570 5.570 100 -0.06(-1.07%)
Jan 15, 2014 5.550 5.670 4.990 5.630 31,980 +0.04(+0.67%)
Jan 14, 2014 5.700 5.700 5.592 5.592 600 -0.11(-1.89%)
Jan 13, 2014 5.700 5.840 5.550 5.700 1,300 -0.12(-2.06%)
Jan 10, 2014 5.820 5.820 5.820 5.820 200 +0.12(+2.11%)
Jan 09, 2014 5.576 5.777 5.340 5.700 42,867 +0.14(+2.52%)
Jan 08, 2014 5.550 5.590 5.536 5.560 4,000 +0.04(+0.72%)
Jan 07, 2014 5.590 5.860 5.480 5.520 37,288 +0.01(+0.18%)
Jan 06, 2014 5.680 5.750 5.480 5.510 13,898 -0.14(-2.51%)
Jan 03, 2014 5.690 5.930 5.620 5.652 17,192 +0.02(+0.39%)
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.