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

Natural Alternativ (NQ: NAII )

6.670 +0.070 (+1.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 29, 2009 5.840 6.070 5.840 6.050 136,681 +0.21(+3.60%)
May 28, 2009 5.760 6.100 5.710 5.840 33,141 +0.00(+0.00%)
May 27, 2009 5.900 6.100 5.730 5.840 47,952 -0.26(-4.26%)
May 26, 2009 6.090 6.100 5.870 6.100 2,400 +0.22(+3.74%)
May 22, 2009 5.770 6.100 5.710 5.880 9,008 -0.32(-5.16%)
May 21, 2009 5.830 6.200 5.640 6.200 1,400 +0.00(+0.00%)
May 20, 2009 5.660 6.200 5.600 6.200 57,096 +0.20(+3.33%)
May 19, 2009 6.020 6.200 5.920 6.000 15,793 -0.46(-7.12%)
May 14, 2009 6.100 6.460 6.460 6.460 29,400 +0.36(+5.90%)
May 13, 2009 5.900 6.100 5.900 6.100 2,000 +0.01(+0.16%)
May 11, 2009 6.090 6.090 6.090 6.090 0 -0.01(-0.16%)
May 08, 2009 5.940 6.100 5.930 6.100 9,200 +0.00(+0.00%)
May 07, 2009 5.900 6.100 5.900 6.100 5,949 +0.01(+0.16%)
May 06, 2009 5.957 6.090 5.940 6.090 500 -0.01(-0.16%)
May 05, 2009 5.940 6.100 5.940 6.100 600 +0.00(+0.00%)
May 04, 2009 6.100 6.100 6.100 6.100 5,500 -0.00(-0.00%)
Apr 29, 2009 6.100 6.100 6.100 6.100 0 +0.06(+0.99%)
Apr 28, 2009 5.970 6.040 5.930 6.040 1,900 +0.00(+0.00%)
Apr 27, 2009 6.040 6.040 6.040 6.040 800 +0.00(+0.00%)
Apr 24, 2009 6.040 6.100 6.040 6.040 20,898 +0.00(+0.00%)
Apr 23, 2009 6.040 6.100 5.930 6.040 4,000 +0.00(+0.00%)
Apr 20, 2009 6.040 6.040 6.040 6.040 500 -0.06(-0.98%)
Apr 16, 2009 6.040 6.100 6.040 6.100 300 +0.00(+0.00%)
Apr 15, 2009 6.040 6.100 6.040 6.100 1,600 +0.00(+0.00%)
Apr 14, 2009 6.040 6.100 6.040 6.100 300 +0.00(+0.00%)
Apr 13, 2009 6.400 6.400 6.080 6.100 1,500 -0.60(-8.96%)
Apr 09, 2009 5.930 6.700 5.920 6.700 47,614 +0.45(+7.20%)
Apr 08, 2009 5.930 6.250 5.930 6.250 800 +0.00(+0.00%)
Apr 07, 2009 6.180 6.250 6.010 6.250 5,600 +0.33(+5.57%)
Apr 06, 2009 5.920 5.920 5.920 5.920 100 +0.00(+0.00%)
Apr 03, 2009 5.940 5.940 5.920 5.920 200 +0.00(+0.00%)
Apr 02, 2009 5.920 5.920 5.920 5.920 100 -0.01(-0.17%)
Apr 01, 2009 5.940 5.940 5.930 5.930 200 -0.26(-4.20%)
Mar 31, 2009 5.930 6.200 5.930 6.190 2,000 +0.27(+4.56%)
Mar 30, 2009 5.920 5.920 5.920 5.920 500 +0.00(+0.00%)
Mar 25, 2009 5.920 5.920 5.920 5.920 600 -0.10(-1.66%)
Mar 24, 2009 5.930 6.100 5.920 6.020 2,500 +0.00(+0.00%)
Mar 23, 2009 6.100 6.180 5.940 6.020 9,800 +0.04(+0.67%)
Mar 20, 2009 5.900 6.200 5.900 5.980 6,900 -0.06(-0.99%)
Mar 19, 2009 5.750 6.050 5.910 6.040 2,000 -0.02(-0.33%)
Mar 18, 2009 5.750 6.200 5.750 6.060 7,920 +0.01(+0.17%)
Mar 17, 2009 5.700 6.050 5.700 6.050 400 +0.00(+0.00%)
Mar 16, 2009 5.700 6.050 5.700 6.050 370 +0.01(+0.17%)
Mar 13, 2009 5.700 6.050 5.700 6.040 500 +0.00(+0.00%)
Mar 12, 2009 6.050 6.050 5.790 6.040 496 +0.19(+3.25%)
Mar 11, 2009 5.650 6.050 5.650 5.850 600 -0.20(-3.31%)
Mar 10, 2009 5.950 6.050 5.600 6.050 6,417 +0.25(+4.31%)
Mar 09, 2009 5.600 5.800 5.600 5.800 300 +0.00(+0.00%)
Mar 06, 2009 5.610 5.800 5.610 5.800 1,000 -0.05(-0.85%)
Mar 05, 2009 5.630 5.850 5.610 5.850 40,769 -0.12(-2.01%)
Mar 03, 2009 5.970 5.970 5.970 5.970 0 +0.00(+0.00%)
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.