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 30, 2004 7.360 7.500 6.880 7.090 41,900 -0.08(-1.13%)
Jul 29, 2004 7.650 7.700 7.080 7.171 23,500 -0.08(-1.08%)
Jul 28, 2004 7.649 7.649 7.110 7.249 10,600 -0.35(-4.62%)
Jul 27, 2004 7.760 7.760 7.500 7.600 7,400 +0.05(+0.66%)
Jul 26, 2004 7.250 7.650 7.250 7.550 8,600 +0.24(+3.28%)
Jul 23, 2004 7.460 7.680 7.280 7.310 14,700 -0.44(-5.68%)
Jul 22, 2004 8.070 8.070 7.430 7.750 33,400 -0.04(-0.51%)
Jul 21, 2004 8.700 9.150 7.760 7.790 9,600 -0.21(-2.62%)
Jul 20, 2004 8.110 8.740 7.900 8.000 52,500 +0.15(+1.91%)
Jul 19, 2004 8.050 8.060 7.720 7.850 35,700 -0.17(-2.12%)
Jul 16, 2004 8.100 8.290 8.020 8.020 21,800 +0.00(+0.00%)
Jul 15, 2004 7.700 8.250 7.650 8.020 24,200 +0.33(+4.32%)
Jul 14, 2004 6.980 7.780 6.980 7.688 61,500 +0.71(+10.14%)
Jul 13, 2004 6.720 7.090 6.670 6.980 83,900 +0.00(+0.00%)
Jul 12, 2004 7.350 7.470 6.940 6.980 23,200 -0.46(-6.18%)
Jul 09, 2004 7.090 7.490 7.000 7.440 13,000 +0.20(+2.76%)
Jul 08, 2004 7.500 7.500 6.860 7.240 27,100 -0.10(-1.36%)
Jul 07, 2004 7.510 7.700 6.950 7.340 57,300 -0.07(-0.94%)
Jul 06, 2004 7.900 8.190 7.220 7.410 85,500 -0.75(-9.19%)
Jul 02, 2004 8.330 8.450 8.020 8.160 14,100 -0.22(-2.63%)
Jul 01, 2004 8.550 8.550 8.050 8.380 19,100 -0.12(-1.41%)
Jun 30, 2004 7.250 8.920 7.250 8.500 101,200 +1.23(+16.92%)
Jun 29, 2004 7.250 7.540 7.180 7.270 58,700 -0.21(-2.81%)
Jun 28, 2004 8.000 8.000 7.400 7.480 68,200 -0.34(-4.35%)
Jun 25, 2004 7.990 8.040 7.800 7.820 70,100 -0.21(-2.62%)
Jun 24, 2004 8.100 8.220 7.840 8.030 45,200 +0.06(+0.75%)
Jun 23, 2004 8.300 8.580 7.850 7.970 100,700 -0.39(-4.67%)
Jun 22, 2004 8.990 9.000 8.340 8.360 78,000 -0.69(-7.62%)
Jun 21, 2004 9.800 9.970 9.000 9.050 91,800 -0.82(-8.31%)
Jun 18, 2004 10.24 10.25 9.800 9.870 13,300 -0.33(-3.24%)
Jun 17, 2004 10.00 10.46 9.850 10.20 34,400 +0.10(+0.97%)
Jun 16, 2004 10.74 10.74 9.810 10.10 25,500 -0.50(-4.70%)
Jun 15, 2004 10.00 10.72 9.830 10.60 63,300 +0.76(+7.72%)
Jun 14, 2004 9.550 9.992 9.550 9.840 17,700 +0.09(+0.92%)
Jun 10, 2004 9.370 9.900 9.240 9.750 44,900 +0.36(+3.83%)
Jun 09, 2004 9.350 9.630 9.050 9.390 55,600 +0.04(+0.43%)
Jun 08, 2004 9.160 9.590 9.160 9.350 38,900 +0.06(+0.65%)
Jun 07, 2004 9.170 9.650 9.029 9.290 57,200 +0.15(+1.64%)
Jun 04, 2004 9.430 9.620 9.000 9.140 56,200 -0.43(-4.49%)
Jun 03, 2004 9.400 9.910 8.900 9.570 125,100 -0.22(-2.25%)
Jun 02, 2004 10.40 10.48 9.760 9.790 149,300 -0.67(-6.41%)
Jun 01, 2004 10.75 10.96 10.41 10.46 85,800 -0.51(-4.65%)
May 28, 2004 10.50 11.00 10.50 10.97 54,800 +0.27(+2.52%)
May 27, 2004 11.38 11.45 9.900 10.70 146,400 -0.55(-4.89%)
May 26, 2004 11.19 11.40 11.01 11.25 91,400 +0.16(+1.44%)
May 25, 2004 10.84 11.20 10.60 11.09 256,900 +0.68(+6.53%)
May 24, 2004 13.07 13.07 9.780 10.41 409,600 -2.29(-18.03%)
May 21, 2004 12.60 13.02 12.49 12.70 29,100 +0.20(+1.60%)
May 20, 2004 12.38 13.00 12.11 12.50 33,400 -0.48(-3.70%)
May 19, 2004 12.75 13.04 12.75 12.98 46,900 +0.32(+2.53%)
May 18, 2004 13.03 13.04 12.65 12.66 24,100 +0.20(+1.61%)
May 17, 2004 12.35 13.07 12.00 12.46 95,100 -0.31(-2.43%)
May 14, 2004 13.02 13.17 12.69 12.77 29,800 -0.28(-2.15%)
May 13, 2004 13.69 13.79 12.57 13.05 28,800 +0.15(+1.16%)
May 12, 2004 13.80 13.80 12.54 12.90 91,000 -0.42(-3.15%)
May 11, 2004 12.48 13.32 12.31 13.32 125,300 +0.79(+6.30%)
May 10, 2004 14.00 14.00 12.26 12.53 216,800 -1.27(-9.20%)
May 07, 2004 13.34 14.00 13.01 13.80 136,300 +0.82(+6.32%)
May 06, 2004 12.65 13.60 12.26 12.98 181,300 +0.01(+0.08%)
May 05, 2004 11.89 13.21 11.54 12.97 370,300 +1.41(+12.20%)
May 04, 2004 10.59 11.65 10.59 11.56 87,000 +0.90(+8.44%)
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.