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

Natural Alternativ (NQ: NAII )

6.390 +0.150 (+2.41%)
Streaming Delayed Price Updated: 1:32 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 (%)
Aug 31, 2005 7.910 8.060 7.910 8.050 40,120 +0.00(+0.00%)
Aug 30, 2005 8.060 8.140 8.050 8.050 28,300 -0.09(-1.11%)
Aug 29, 2005 8.050 8.150 8.040 8.140 13,543 +0.04(+0.49%)
Aug 26, 2005 8.100 8.150 8.050 8.100 6,250 -0.05(-0.61%)
Aug 25, 2005 8.150 8.150 8.050 8.150 20,432 +0.03(+0.37%)
Aug 24, 2005 8.150 8.150 8.050 8.120 6,794 -0.01(-0.12%)
Aug 23, 2005 8.080 8.130 8.060 8.130 859 +0.03(+0.37%)
Aug 22, 2005 8.020 8.190 8.020 8.100 4,060 -0.09(-1.10%)
Aug 19, 2005 8.030 8.190 8.030 8.190 6,990 +0.00(+0.00%)
Aug 18, 2005 8.260 8.260 8.070 8.190 4,125 +0.00(+0.00%)
Aug 17, 2005 8.180 8.240 8.070 8.190 9,855 -0.05(-0.61%)
Aug 16, 2005 8.140 8.240 8.050 8.240 13,501 +0.05(+0.61%)
Aug 15, 2005 8.200 8.210 8.120 8.190 3,940 -0.03(-0.36%)
Aug 12, 2005 8.110 8.220 8.050 8.220 3,100 -0.02(-0.24%)
Aug 11, 2005 8.160 8.250 8.060 8.240 34,592 +0.03(+0.37%)
Aug 10, 2005 8.260 8.260 8.150 8.210 9,350 -0.01(-0.12%)
Aug 09, 2005 8.100 8.250 8.050 8.220 11,450 +0.11(+1.36%)
Aug 08, 2005 8.190 8.200 8.050 8.110 6,260 -0.08(-0.98%)
Aug 05, 2005 8.090 8.190 8.058 8.190 5,700 +0.00(+0.00%)
Aug 04, 2005 8.088 8.200 8.080 8.190 5,260 -0.04(-0.49%)
Aug 03, 2005 8.160 8.250 8.160 8.230 3,908 +0.04(+0.49%)
Aug 02, 2005 8.200 8.260 8.050 8.190 15,320 -0.06(-0.73%)
Aug 01, 2005 8.070 8.260 8.070 8.250 13,959 +0.02(+0.24%)
Jul 29, 2005 8.290 8.380 8.160 8.230 8,464 +0.03(+0.37%)
Jul 28, 2005 8.200 8.260 7.700 8.200 27,991 +0.07(+0.86%)
Jul 27, 2005 8.000 8.200 7.950 8.130 14,750 +0.06(+0.74%)
Jul 26, 2005 7.900 8.090 7.900 8.070 1,950 +0.05(+0.62%)
Jul 25, 2005 7.960 8.020 7.920 8.020 12,500 +0.00(+0.00%)
Jul 22, 2005 7.770 8.090 7.560 8.020 17,124 +0.06(+0.75%)
Jul 21, 2005 7.760 7.960 7.760 7.960 3,250 +0.00(+0.00%)
Jul 20, 2005 7.940 8.170 7.750 7.960 14,563 -0.09(-1.12%)
Jul 19, 2005 8.020 8.050 7.760 8.050 10,900 +0.10(+1.26%)
Jul 18, 2005 7.930 8.090 7.570 7.950 30,687 -0.09(-1.12%)
Jul 15, 2005 7.950 8.080 7.940 8.040 5,370 +0.04(+0.50%)
Jul 14, 2005 8.080 8.080 7.930 8.000 5,805 -0.04(-0.50%)
Jul 13, 2005 8.022 8.170 7.950 8.040 4,515 -0.01(-0.12%)
Jul 12, 2005 7.900 8.190 7.900 8.050 12,200 +0.00(+0.00%)
Jul 11, 2005 8.210 8.240 7.910 8.050 12,519 -0.16(-1.95%)
Jul 08, 2005 8.250 8.250 7.900 8.210 10,800 -0.02(-0.24%)
Jul 07, 2005 8.000 8.230 8.000 8.230 3,500 +0.02(+0.24%)
Jul 06, 2005 8.180 8.250 8.000 8.210 1,500 +0.06(+0.74%)
Jul 05, 2005 7.990 8.250 7.890 8.150 12,600 -0.05(-0.61%)
Jul 01, 2005 8.170 8.200 8.130 8.200 500 -0.01(-0.12%)
Jun 30, 2005 8.200 8.210 7.900 8.210 58,440 +0.00(+0.00%)
Jun 29, 2005 8.080 8.250 7.960 8.210 6,200 +0.14(+1.79%)
Jun 28, 2005 8.000 8.070 7.980 8.066 2,816 +0.09(+1.08%)
Jun 27, 2005 8.000 8.150 7.930 7.980 66,560 -0.04(-0.50%)
Jun 24, 2005 7.920 8.020 7.890 8.020 3,554 +0.00(+0.00%)
Jun 23, 2005 7.960 8.020 7.890 8.020 1,300 +0.00(+0.00%)
Jun 22, 2005 8.000 8.030 7.900 8.020 11,491 +0.00(+0.00%)
Jun 21, 2005 7.870 8.020 7.870 8.020 4,800 +0.00(+0.00%)
Jun 20, 2005 7.940 8.172 7.860 8.020 2,330 +0.03(+0.38%)
Jun 17, 2005 8.060 8.060 7.980 7.990 42,381 -0.16(-1.96%)
Jun 16, 2005 8.124 8.150 8.050 8.150 2,600 +0.02(+0.25%)
Jun 15, 2005 8.000 8.150 7.950 8.130 6,641 +0.07(+0.87%)
Jun 14, 2005 8.050 8.070 7.870 8.060 8,220 +0.01(+0.12%)
Jun 13, 2005 8.139 8.139 7.932 8.050 5,035 -0.00(-0.01%)
Jun 10, 2005 8.000 8.119 7.990 8.051 10,261 +0.07(+0.92%)
Jun 09, 2005 7.650 7.990 7.640 7.978 36,389 +0.26(+3.34%)
Jun 08, 2005 7.590 7.760 7.580 7.720 62,895 +0.12(+1.58%)
Jun 07, 2005 7.570 7.700 7.570 7.600 1,400 +0.00(+0.00%)
Jun 06, 2005 7.580 7.680 7.580 7.600 104,155 +0.02(+0.26%)
Jun 03, 2005 7.590 7.690 7.580 7.580 46,100 -0.01(-0.13%)
Jun 02, 2005 7.500 7.659 7.480 7.590 23,300 +0.02(+0.26%)
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.