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 (%)
Apr 30, 2004 11.03 11.25 10.80 11.20 121,400 -0.03(-0.26%)
Apr 29, 2004 11.31 11.40 10.88 11.23 43,200 +0.03(+0.26%)
Apr 28, 2004 11.05 11.60 10.80 11.20 131,100 +0.32(+2.94%)
Apr 27, 2004 10.53 11.52 10.42 10.88 176,100 +0.46(+4.41%)
Apr 26, 2004 10.19 10.46 10.18 10.42 17,500 +0.02(+0.19%)
Apr 23, 2004 10.37 10.50 10.01 10.40 21,400 -0.05(-0.48%)
Apr 22, 2004 10.41 10.72 10.41 10.45 25,400 -0.02(-0.19%)
Apr 21, 2004 9.660 10.47 9.660 10.47 11,400 +0.47(+4.70%)
Apr 20, 2004 10.13 10.36 9.980 10.00 11,000 -0.30(-2.91%)
Apr 19, 2004 10.47 10.49 9.580 10.30 30,900 +0.04(+0.39%)
Apr 16, 2004 10.10 10.31 9.610 10.26 14,500 +0.16(+1.58%)
Apr 15, 2004 10.46 10.46 9.700 10.10 25,000 +0.25(+2.54%)
Apr 14, 2004 9.990 10.44 9.190 9.850 110,600 -0.37(-3.61%)
Apr 13, 2004 10.89 11.16 10.00 10.22 69,900 -0.49(-4.58%)
Apr 12, 2004 10.31 10.95 10.30 10.71 120,800 +0.46(+4.49%)
Apr 08, 2004 10.55 10.80 9.870 10.25 89,400 -0.28(-2.66%)
Apr 07, 2004 11.02 11.02 10.21 10.53 47,100 -0.50(-4.53%)
Apr 06, 2004 10.31 11.24 10.00 11.03 230,700 +0.90(+8.88%)
Apr 05, 2004 8.850 10.56 8.850 10.13 327,300 +1.12(+12.43%)
Apr 02, 2004 9.075 9.090 8.790 9.010 31,300 +0.05(+0.56%)
Apr 01, 2004 9.200 9.200 8.800 8.960 20,500 -0.05(-0.55%)
Mar 31, 2004 8.727 9.150 8.727 9.010 40,400 +0.46(+5.38%)
Mar 30, 2004 8.520 8.840 8.330 8.550 55,400 -0.21(-2.40%)
Mar 29, 2004 8.800 8.920 8.540 8.760 64,700 +0.01(+0.11%)
Mar 26, 2004 8.835 8.835 8.500 8.750 32,600 +0.00(+0.00%)
Mar 25, 2004 8.920 8.940 8.650 8.750 24,800 -0.15(-1.69%)
Mar 24, 2004 8.920 8.930 8.640 8.900 13,500 +0.08(+0.91%)
Mar 23, 2004 9.140 9.180 8.710 8.820 54,900 -0.08(-0.90%)
Mar 22, 2004 9.250 9.250 8.750 8.900 21,400 -0.20(-2.19%)
Mar 19, 2004 9.170 9.170 8.590 9.099 59,400 +0.10(+1.10%)
Mar 18, 2004 9.050 9.050 8.950 9.000 7,000 +0.00(+0.01%)
Mar 17, 2004 9.010 9.250 8.950 8.999 32,500 -0.09(-1.00%)
Mar 16, 2004 9.020 9.420 8.620 9.090 74,800 +0.25(+2.83%)
Mar 15, 2004 8.480 9.060 8.400 8.840 42,900 +0.38(+4.49%)
Mar 12, 2004 8.900 8.980 8.250 8.460 69,900 +0.06(+0.71%)
Mar 11, 2004 9.155 9.190 8.100 8.400 156,600 -0.82(-8.89%)
Mar 10, 2004 9.430 9.500 9.100 9.220 41,400 +0.05(+0.55%)
Mar 09, 2004 9.200 9.480 8.930 9.170 74,700 +0.12(+1.33%)
Mar 08, 2004 10.15 10.40 8.930 9.050 331,600 -0.55(-5.73%)
Mar 05, 2004 9.500 9.850 8.780 9.600 211,500 +0.35(+3.80%)
Mar 04, 2004 8.325 9.650 8.250 9.249 199,600 +1.00(+12.11%)
Mar 03, 2004 7.830 8.420 7.480 8.250 96,300 +0.32(+4.04%)
Mar 02, 2004 8.320 8.450 7.630 7.930 66,300 -0.12(-1.49%)
Mar 01, 2004 7.900 8.440 7.830 8.050 295,700 +0.33(+4.27%)
Feb 27, 2004 7.500 7.950 7.360 7.720 139,000 +0.24(+3.21%)
Feb 26, 2004 7.610 7.700 7.290 7.480 67,200 +0.06(+0.81%)
Feb 25, 2004 6.950 7.450 6.950 7.420 166,100 +0.52(+7.54%)
Feb 24, 2004 7.000 7.000 6.820 6.900 10,700 -0.05(-0.72%)
Feb 23, 2004 6.910 7.000 6.909 6.950 54,800 +0.05(+0.74%)
Feb 20, 2004 6.750 6.900 6.750 6.899 56,300 +0.13(+1.91%)
Feb 19, 2004 6.535 6.830 6.300 6.770 41,100 +0.25(+3.83%)
Feb 18, 2004 6.500 6.550 6.440 6.520 42,300 +0.02(+0.31%)
Feb 17, 2004 6.540 6.680 6.470 6.500 28,100 -0.01(-0.15%)
Feb 13, 2004 6.450 6.800 6.370 6.510 44,200 +0.05(+0.77%)
Feb 12, 2004 6.440 6.470 6.400 6.460 13,400 +0.01(+0.16%)
Feb 11, 2004 6.450 6.510 6.250 6.450 25,800 -0.01(-0.15%)
Feb 10, 2004 6.350 6.540 6.350 6.460 19,500 +0.01(+0.16%)
Feb 09, 2004 6.300 6.530 6.300 6.450 22,200 +0.00(+0.00%)
Feb 06, 2004 6.290 6.600 6.261 6.450 12,100 +0.15(+2.38%)
Feb 05, 2004 6.460 6.480 5.991 6.300 25,800 -0.17(-2.63%)
Feb 04, 2004 6.630 6.690 6.210 6.470 68,300 -0.21(-3.13%)
Feb 03, 2004 6.830 6.830 6.530 6.679 50,000 -0.09(-1.34%)
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.