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 (%)
Jul 31, 2012 6.700 6.906 6.610 6.710 3,600 +0.07(+1.05%)
Jul 30, 2012 6.480 6.779 6.480 6.640 3,868 +0.17(+2.63%)
Jul 27, 2012 6.340 6.635 6.340 6.470 27,503 +0.26(+4.19%)
Jul 26, 2012 6.070 6.430 6.070 6.210 14,769 +0.14(+2.31%)
Jul 25, 2012 5.780 6.070 5.780 6.070 29,042 +0.37(+6.49%)
Jul 24, 2012 5.720 5.919 5.690 5.700 26,964 +0.01(+0.18%)
Jul 23, 2012 5.280 5.690 5.280 5.690 60,097 +0.30(+5.64%)
Jul 20, 2012 5.100 5.419 5.100 5.386 13,555 +0.27(+5.20%)
Jul 19, 2012 5.150 5.319 5.060 5.120 12,140 +0.06(+1.19%)
Jul 18, 2012 6.200 6.200 4.900 5.060 199,016 -1.14(-18.39%)
Jul 17, 2012 6.190 6.394 6.170 6.200 6,821 +0.00(+0.00%)
Jul 16, 2012 6.200 6.490 6.200 6.200 10,458 -0.01(-0.16%)
Jul 13, 2012 6.280 6.280 6.180 6.210 8,540 +0.01(+0.16%)
Jul 12, 2012 6.250 6.288 6.100 6.200 10,711 +0.03(+0.49%)
Jul 11, 2012 6.290 6.320 6.170 6.170 8,419 -0.15(-2.37%)
Jul 10, 2012 6.240 6.330 6.210 6.320 11,634 +0.11(+1.77%)
Jul 09, 2012 6.100 6.228 6.000 6.210 22,876 +0.18(+2.99%)
Jul 06, 2012 6.030 6.200 5.971 6.030 47,325 +0.09(+1.52%)
Jul 05, 2012 7.010 7.010 5.640 5.940 354,392 -1.05(-15.01%)
Jul 03, 2012 7.610 7.630 6.840 6.989 43,290 -0.56(-7.43%)
Jul 02, 2012 7.540 7.650 7.390 7.550 166,666 -0.11(-1.44%)
Jun 29, 2012 7.660 7.690 7.609 7.660 4,316 -0.03(-0.39%)
Jun 28, 2012 7.585 7.740 7.531 7.690 4,493 +0.11(+1.45%)
Jun 27, 2012 7.590 7.680 7.558 7.580 3,096 -0.03(-0.39%)
Jun 26, 2012 7.659 7.690 7.530 7.610 8,226 +0.02(+0.26%)
Jun 25, 2012 7.690 7.690 7.550 7.590 4,250 +0.07(+0.93%)
Jun 22, 2012 7.620 7.620 7.520 7.520 2,005 +0.00(+0.00%)
Jun 21, 2012 7.660 7.660 7.516 7.520 4,441 -0.06(-0.77%)
Jun 20, 2012 7.660 7.660 7.520 7.578 2,768 +0.05(+0.64%)
Jun 19, 2012 7.600 7.600 7.510 7.530 9,830 -0.02(-0.26%)
Jun 18, 2012 7.520 7.610 7.520 7.550 2,000 -0.04(-0.53%)
Jun 15, 2012 7.561 7.590 7.510 7.590 3,965 +0.04(+0.46%)
Jun 14, 2012 7.530 7.680 7.530 7.555 7,478 +0.00(+0.07%)
Jun 13, 2012 7.520 7.610 7.500 7.550 7,818 -0.08(-1.05%)
Jun 12, 2012 7.640 7.650 7.510 7.630 7,030 +0.00(+0.00%)
Jun 11, 2012 7.710 7.919 7.470 7.630 10,900 -0.02(-0.26%)
Jun 08, 2012 7.560 7.948 7.450 7.650 22,741 +0.04(+0.53%)
Jun 07, 2012 7.450 7.750 7.440 7.610 60,465 +0.11(+1.47%)
Jun 06, 2012 7.500 7.500 7.500 7.500 1,081 +0.01(+0.13%)
Jun 04, 2012 7.490 7.490 7.490 7.490 0 +0.00(+0.00%)
Jun 01, 2012 7.420 7.499 7.420 7.490 2,198 -0.03(-0.40%)
May 31, 2012 7.500 7.520 7.446 7.520 4,255 +0.02(+0.27%)
May 30, 2012 7.420 7.500 7.420 7.500 2,700 -0.00(-0.00%)
May 29, 2012 7.470 7.500 7.450 7.500 24,766 +0.02(+0.27%)
May 25, 2012 7.480 7.480 7.480 7.480 1,015 +0.02(+0.27%)
May 23, 2012 7.380 7.460 7.460 7.460 6,400 +0.03(+0.40%)
May 22, 2012 7.510 7.569 7.340 7.430 15,828 -0.02(-0.27%)
May 21, 2012 7.580 7.580 7.250 7.450 20,600 +0.24(+3.33%)
May 18, 2012 7.450 7.500 7.090 7.210 9,760 +0.15(+2.12%)
May 17, 2012 7.540 7.550 6.980 7.060 25,155 -0.44(-5.87%)
May 16, 2012 7.520 7.690 7.260 7.500 20,202 +0.00(+0.00%)
May 15, 2012 7.020 8.340 7.020 7.500 44,441 +0.74(+10.95%)
May 14, 2012 6.930 6.930 6.650 6.760 25,744 +0.03(+0.45%)
May 11, 2012 6.660 6.800 6.660 6.730 5,161 +0.08(+1.20%)
May 10, 2012 6.670 6.670 6.580 6.650 1,200 -0.01(-0.15%)
May 09, 2012 6.630 6.670 6.550 6.660 2,500 +0.03(+0.45%)
May 08, 2012 6.668 6.680 6.570 6.630 897 -0.02(-0.30%)
May 07, 2012 6.670 6.670 6.592 6.650 1,718 +0.05(+0.76%)
May 04, 2012 6.680 6.690 6.580 6.600 24,357 -0.08(-1.20%)
May 03, 2012 6.650 6.680 6.540 6.680 3,500 -0.00(-0.00%)
May 02, 2012 6.640 6.680 6.540 6.680 4,335 +0.03(+0.45%)
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.