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 (%)
Sep 30, 2004 9.140 9.470 9.080 9.340 15,700 +0.12(+1.30%)
Sep 29, 2004 9.280 9.300 9.220 9.220 5,300 -0.08(-0.86%)
Sep 28, 2004 9.300 9.330 9.120 9.300 6,200 +0.04(+0.43%)
Sep 27, 2004 9.180 9.340 9.091 9.260 12,000 +0.06(+0.65%)
Sep 24, 2004 9.090 9.230 8.920 9.200 17,900 +0.17(+1.88%)
Sep 23, 2004 9.190 9.190 8.950 9.030 32,100 -0.13(-1.42%)
Sep 22, 2004 9.280 9.280 9.070 9.160 9,500 -0.19(-2.03%)
Sep 21, 2004 9.250 9.360 9.150 9.350 45,500 +0.10(+1.08%)
Sep 20, 2004 9.200 9.250 9.010 9.250 61,200 -0.14(-1.48%)
Sep 17, 2004 9.200 9.520 9.200 9.389 3,000 -0.01(-0.12%)
Sep 16, 2004 9.200 9.680 9.200 9.400 16,939 -0.25(-2.59%)
Sep 15, 2004 9.330 9.650 9.100 9.650 32,900 +0.32(+3.43%)
Sep 14, 2004 9.430 9.430 9.081 9.330 13,500 -0.07(-0.74%)
Sep 13, 2004 9.280 9.490 9.280 9.400 10,800 +0.10(+1.08%)
Sep 10, 2004 9.550 9.550 9.080 9.300 9,775 -0.09(-0.96%)
Sep 09, 2004 9.200 9.390 8.950 9.390 43,800 +0.20(+2.18%)
Sep 08, 2004 8.780 9.340 8.780 9.190 7,200 +0.19(+2.11%)
Sep 07, 2004 9.440 9.489 8.780 9.000 67,347 -0.22(-2.39%)
Sep 03, 2004 9.050 9.350 8.770 9.220 27,900 +0.26(+2.90%)
Sep 02, 2004 9.080 9.080 8.830 8.960 34,100 -0.15(-1.65%)
Sep 01, 2004 9.150 9.240 8.700 9.110 43,600 -0.13(-1.41%)
Aug 31, 2004 9.250 9.280 8.600 9.240 133,800 +0.09(+0.98%)
Aug 30, 2004 8.050 9.680 8.000 9.150 492,900 +1.45(+18.83%)
Aug 27, 2004 7.700 7.700 7.690 7.700 11,100 +0.01(+0.13%)
Aug 26, 2004 7.690 7.690 7.690 7.690 2,600 +0.00(+0.00%)
Aug 25, 2004 7.690 7.750 7.690 7.690 2,600 -0.01(-0.13%)
Aug 24, 2004 7.550 7.740 7.500 7.700 25,300 +0.11(+1.45%)
Aug 23, 2004 7.930 7.930 7.500 7.590 19,166 +0.09(+1.20%)
Aug 20, 2004 7.930 7.930 7.500 7.500 6,600 -0.10(-1.32%)
Aug 19, 2004 7.700 7.750 7.260 7.600 26,300 +0.32(+4.40%)
Aug 18, 2004 6.880 7.420 6.880 7.280 7,560 +0.09(+1.25%)
Aug 17, 2004 6.690 7.310 6.640 7.190 10,000 +0.49(+7.31%)
Aug 16, 2004 6.950 6.950 6.520 6.700 9,600 -0.09(-1.33%)
Aug 13, 2004 6.050 6.800 5.880 6.790 57,700 +0.47(+7.44%)
Aug 12, 2004 6.760 7.110 6.050 6.320 60,200 -0.71(-10.10%)
Aug 11, 2004 7.180 7.200 7.000 7.030 6,900 -0.01(-0.14%)
Aug 10, 2004 6.810 7.120 6.800 7.040 18,800 +0.24(+3.53%)
Aug 09, 2004 6.850 6.890 6.600 6.800 46,658 -0.18(-2.58%)
Aug 06, 2004 6.960 7.070 6.810 6.980 24,300 -0.12(-1.69%)
Aug 05, 2004 7.200 7.330 7.100 7.100 3,100 -0.10(-1.39%)
Aug 04, 2004 6.880 7.230 6.880 7.200 13,400 +0.21(+3.00%)
Aug 03, 2004 6.900 7.230 6.900 6.990 36,710 -0.10(-1.41%)
Aug 02, 2004 6.880 7.180 6.880 7.090 9,600 +0.00(+0.00%)
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%)
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.