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

Natural Alternativ (NQ: NAII )

6.250 -0.220 (-3.40%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 26, 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, 2002 2.501 2.800 2.500 2.800 22,800 +0.11(+4.09%)
Jul 30, 2002 2.661 2.690 2.661 2.690 1,000 -0.01(-0.37%)
Jul 29, 2002 2.650 2.700 2.398 2.700 8,200 +0.10(+4.00%)
Jul 26, 2002 2.596 2.596 2.596 2.596 0 +0.00(+0.00%)
Jul 25, 2002 2.210 2.210 2.210 2.596 1,100 -0.00(-0.15%)
Jul 24, 2002 2.600 2.600 2.110 2.600 32,000 -0.01(-0.38%)
Jul 23, 2002 2.313 2.600 2.313 2.610 800 +0.01(+0.38%)
Jul 22, 2002 2.310 2.600 2.310 2.600 300 +0.00(+0.00%)
Jul 19, 2002 2.311 2.600 2.311 2.600 300 +0.00(+0.00%)
Jul 17, 2002 2.550 2.600 2.550 2.600 300 -0.09(-3.22%)
Jul 12, 2002 2.550 2.690 2.353 2.687 2,200 +0.04(+1.38%)
Jul 11, 2002 2.400 2.650 2.400 2.650 2,000 +0.15(+6.00%)
Jul 10, 2002 2.597 2.650 2.500 2.500 1,700 -0.10(-3.85%)
Jul 09, 2002 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jul 08, 2002 2.700 2.700 2.600 2.600 5,000 -0.10(-3.70%)
Jul 05, 2002 2.260 2.700 2.260 2.700 200 -0.24(-8.16%)
Jul 04, 2002 2.940 2.940 2.940 2.940 0 +0.00(+0.00%)
Jul 03, 2002 2.940 2.940 2.940 2.940 0 +0.00(+0.00%)
Jul 02, 2002 2.700 2.940 2.030 2.940 9,500 -0.06(-2.00%)
Jul 01, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 28, 2002 2.260 3.000 2.260 3.000 29,800 +0.45(+17.69%)
Jun 27, 2002 2.270 2.550 2.270 2.549 1,000 -0.00(-0.04%)
Jun 26, 2002 2.430 2.550 2.430 2.550 3,200 +0.12(+4.94%)
Jun 25, 2002 2.440 2.440 2.430 2.430 1,100 -0.17(-6.54%)
Jun 21, 2002 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 20, 2002 2.490 2.610 2.489 2.600 12,400 -0.01(-0.38%)
Jun 19, 2002 2.560 2.620 2.490 2.610 13,900 +0.11(+4.40%)
Jun 18, 2002 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 17, 2002 2.500 2.500 2.500 2.500 200 +0.00(+0.00%)
Jun 14, 2002 2.460 2.500 2.460 2.500 5,700 -0.10(-3.85%)
Jun 12, 2002 2.529 2.600 2.460 2.600 14,900 +0.03(+1.21%)
Jun 11, 2002 2.569 2.569 2.569 2.569 200 -0.03(-1.19%)
Jun 10, 2002 2.520 2.650 2.450 2.600 6,300 -0.15(-5.45%)
Jun 07, 2002 2.570 2.750 2.570 2.750 600 -0.05(-1.79%)
Jun 06, 2002 2.800 2.900 2.550 2.800 12,100 -0.05(-1.75%)
Jun 05, 2002 2.855 2.855 2.850 2.850 1,200 -0.15(-5.00%)
May 31, 2002 2.900 3.050 2.850 3.000 37,600 +0.15(+5.30%)
May 28, 2002 2.805 2.880 2.650 2.849 5,200 -0.05(-1.72%)
May 27, 2002 3.000 3.000 2.650 2.899 18,200 +0.00(+0.00%)
May 24, 2002 3.000 3.000 2.650 2.899 18,200 -0.20(-6.48%)
May 23, 2002 2.250 3.100 2.250 3.100 49,900 +0.82(+35.96%)
May 22, 2002 2.150 2.290 2.070 2.280 60,000 -0.02(-0.87%)
May 21, 2002 1.950 2.300 1.950 2.300 72,800 +0.25(+12.20%)
May 20, 2002 2.010 2.150 2.000 2.050 24,700 +0.02(+0.99%)
May 17, 2002 2.030 2.030 2.030 2.030 0 +0.00(+0.00%)
May 16, 2002 2.050 2.050 2.030 2.030 6,300 +0.08(+4.10%)
May 15, 2002 2.030 2.030 1.950 1.950 4,600 -0.15(-7.14%)
May 14, 2002 2.071 2.100 2.002 2.100 6,900 +0.03(+1.40%)
May 13, 2002 2.071 2.071 2.071 2.071 100 -0.05(-2.31%)
May 10, 2002 2.155 2.170 2.070 2.120 9,200 -0.05(-2.26%)
May 09, 2002 2.169 2.169 2.169 2.169 300 -0.00(-0.05%)
May 08, 2002 2.070 2.190 2.070 2.170 7,300 +0.04(+1.88%)
May 07, 2002 2.070 2.200 2.020 2.130 66,300 +0.00(+0.00%)
May 06, 2002 2.145 2.250 2.050 2.130 39,500 +0.03(+1.43%)
May 03, 2002 2.180 2.190 1.800 2.100 78,500 -0.05(-2.33%)
May 02, 2002 1.780 2.400 1.780 2.150 174,000 +0.37(+20.79%)
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.