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, 2020 7.060 7.060 6.760 6.810 7,700 -0.25(-3.55%)
Jul 30, 2020 6.750 7.120 6.750 7.060 2,567 +0.29(+4.29%)
Jul 29, 2020 6.820 7.050 6.550 6.770 3,928 -0.17(-2.45%)
Jul 28, 2020 6.990 6.990 6.870 6.940 1,542 -0.05(-0.72%)
Jul 27, 2020 7.010 7.010 6.925 6.990 2,936 +0.08(+1.08%)
Jul 24, 2020 6.860 7.070 6.860 6.915 8,800 +0.03(+0.36%)
Jul 23, 2020 6.850 7.160 6.850 6.890 429 -0.03(-0.43%)
Jul 22, 2020 6.860 7.200 6.860 6.920 1,225 -0.18(-2.54%)
Jul 21, 2020 6.990 7.180 6.990 7.100 965 +0.10(+1.49%)
Jul 20, 2020 6.960 7.056 6.960 6.996 2,544 -0.17(-2.43%)
Jul 17, 2020 6.810 7.170 6.810 7.170 1,200 +0.06(+0.84%)
Jul 16, 2020 7.150 7.150 7.110 7.110 617 -0.07(-0.97%)
Jul 15, 2020 7.070 7.180 7.060 7.180 1,610 +0.26(+3.76%)
Jul 14, 2020 6.790 6.920 6.610 6.920 10,003 +0.17(+2.52%)
Jul 13, 2020 6.630 6.782 6.630 6.750 1,122 -0.06(-0.88%)
Jul 10, 2020 6.630 6.820 6.630 6.810 2,000 +0.00(+0.00%)
Jul 09, 2020 6.750 6.810 6.750 6.810 6,548 +0.16(+2.41%)
Jul 08, 2020 6.680 6.870 6.630 6.650 3,847 -0.08(-1.19%)
Jul 07, 2020 6.890 7.079 6.720 6.730 19,423 -0.38(-5.34%)
Jul 06, 2020 7.030 7.110 7.030 7.110 1,305 +0.17(+2.45%)
Jul 02, 2020 6.870 7.067 6.870 6.940 1,600 -0.07(-1.00%)
Jul 01, 2020 6.800 7.010 6.750 7.010 3,545 +0.17(+2.49%)
Jun 30, 2020 6.800 6.998 6.800 6.840 708 -0.44(-6.04%)
Jun 29, 2020 7.400 7.400 7.270 7.280 997 -0.12(-1.62%)
Jun 26, 2020 6.960 7.400 6.660 7.400 6,400 +0.67(+9.96%)
Jun 25, 2020 6.500 7.000 6.500 6.730 10,516 +0.01(+0.15%)
Jun 24, 2020 6.979 6.979 6.570 6.720 11,610 -0.27(-3.86%)
Jun 23, 2020 6.850 6.990 6.830 6.990 17,993 +0.19(+2.79%)
Jun 22, 2020 6.730 6.800 6.440 6.800 7,226 -0.10(-1.45%)
Jun 19, 2020 6.550 6.900 6.530 6.900 12,800 +0.47(+7.31%)
Jun 18, 2020 6.470 6.670 6.220 6.430 3,473 +0.06(+0.94%)
Jun 17, 2020 6.420 6.420 6.060 6.370 10,418 +0.05(+0.79%)
Jun 16, 2020 6.490 6.520 6.320 6.320 3,499 -0.18(-2.77%)
Jun 15, 2020 6.450 6.697 6.450 6.500 4,727 -0.00(-0.01%)
Jun 12, 2020 6.709 6.709 6.500 6.500 2,300 -0.11(-1.66%)
Jun 11, 2020 6.940 6.940 6.500 6.610 7,370 -0.52(-7.29%)
Jun 10, 2020 7.000 7.130 6.890 7.130 4,663 +0.02(+0.28%)
Jun 09, 2020 7.000 7.200 7.000 7.110 3,346 +0.08(+1.14%)
Jun 08, 2020 7.010 7.290 6.985 7.030 5,666 -0.22(-3.03%)
Jun 05, 2020 7.250 7.250 7.180 7.250 10,900 +0.00(+0.07%)
Jun 04, 2020 7.290 7.290 6.880 7.245 5,931 +0.25(+3.50%)
Jun 03, 2020 7.250 7.290 6.720 7.000 5,554 +0.23(+3.40%)
Jun 02, 2020 6.260 7.000 6.260 6.770 11,738 +0.02(+0.30%)
Jun 01, 2020 6.880 7.100 6.750 6.750 8,516 -0.08(-1.17%)
May 29, 2020 7.110 7.110 6.830 6.830 2,900 -0.44(-6.05%)
May 28, 2020 7.470 7.500 7.190 7.270 3,700 +0.38(+5.52%)
May 27, 2020 6.220 7.384 6.220 6.890 3,987 +0.39(+6.00%)
May 26, 2020 6.480 6.530 6.480 6.500 2,279 +0.00(+0.00%)
May 22, 2020 6.640 6.650 6.130 6.500 2,300 +0.14(+2.20%)
May 21, 2020 6.150 6.500 6.150 6.360 6,873 +0.18(+2.91%)
May 20, 2020 6.115 6.180 6.100 6.180 4,949 +0.10(+1.64%)
May 19, 2020 6.110 6.180 6.020 6.080 6,235 -0.05(-0.82%)
May 18, 2020 5.850 6.240 5.850 6.130 11,100 +0.21(+3.46%)
May 15, 2020 6.310 6.360 5.820 5.925 23,100 -0.56(-8.56%)
May 14, 2020 6.940 6.940 6.430 6.480 5,421 -0.46(-6.63%)
May 13, 2020 6.970 6.980 6.940 6.940 6,979 -0.11(-1.56%)
May 12, 2020 7.050 7.100 6.904 7.050 1,618 +0.06(+0.86%)
May 11, 2020 6.500 7.460 6.500 6.990 9,798 +0.61(+9.53%)
May 08, 2020 6.350 6.382 6.350 6.382 600 +0.07(+1.13%)
May 07, 2020 6.490 6.670 6.310 6.310 20,601 -0.24(-3.59%)
May 06, 2020 6.488 6.545 6.460 6.545 10,393 +0.04(+0.69%)
May 05, 2020 6.926 6.926 6.500 6.500 13,427 -0.38(-5.59%)
May 04, 2020 6.980 6.980 6.700 6.885 2,872 -0.12(-1.64%)
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.