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

Natural Alternativ (NQ: NAII )

6.680 +0.180 (+2.77%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 15, 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 28, 2009 7.820 7.820 7.820 7.820 0 -0.03(-0.38%)
Sep 25, 2009 7.760 7.850 7.750 7.850 2,905 +0.03(+0.45%)
Sep 23, 2009 7.730 7.815 7.815 7.815 9,500 +0.23(+2.96%)
Sep 22, 2009 7.550 7.590 7.550 7.590 4,343 +0.00(+0.00%)
Sep 18, 2009 7.590 7.590 7.590 7.590 400 +0.05(+0.66%)
Sep 17, 2009 7.400 7.590 7.230 7.540 22,700 +0.00(+0.00%)
Sep 16, 2009 7.370 7.540 7.360 7.540 22,800 +0.09(+1.21%)
Sep 11, 2009 7.450 7.450 7.450 7.450 2,200 +0.05(+0.68%)
Sep 10, 2009 7.050 7.400 7.050 7.400 4,848 +0.10(+1.37%)
Sep 09, 2009 6.610 7.330 6.600 7.300 119,348 +0.48(+7.04%)
Sep 08, 2009 6.610 6.850 6.600 6.820 2,907 +0.07(+1.04%)
Sep 03, 2009 6.610 6.750 6.750 6.750 600 +0.00(+0.00%)
Sep 02, 2009 6.500 6.900 6.450 6.750 12,001 +0.27(+4.17%)
Sep 01, 2009 6.420 6.480 6.420 6.480 95,942 +0.00(+0.00%)
Aug 31, 2009 6.420 6.480 6.420 6.480 5,798 +0.06(+0.93%)
Aug 28, 2009 6.420 6.490 6.420 6.420 9,789 -0.03(-0.47%)
Aug 27, 2009 6.420 6.450 6.420 6.450 8,748 +0.00(+0.00%)
Aug 25, 2009 6.420 6.450 6.450 6.450 1,000 +0.03(+0.47%)
Aug 24, 2009 6.420 6.420 6.420 6.420 500 -0.06(-0.93%)
Aug 21, 2009 6.420 6.490 6.420 6.480 21,938 +0.00(+0.00%)
Aug 20, 2009 6.490 6.490 6.410 6.480 13,000 -0.01(-0.15%)
Aug 19, 2009 6.480 6.490 6.420 6.490 15,535 +0.00(+0.00%)
Aug 18, 2009 6.440 6.490 6.428 6.490 500 +0.07(+1.09%)
Aug 17, 2009 6.420 6.490 6.420 6.420 2,923 +0.00(+0.00%)
Aug 12, 2009 6.500 6.420 6.420 6.420 1,200 -0.08(-1.23%)
Aug 11, 2009 6.420 6.500 6.420 6.500 1,638 +0.00(+0.00%)
Aug 10, 2009 6.425 6.500 6.420 6.500 1,700 +0.01(+0.15%)
Aug 07, 2009 6.490 6.490 6.490 6.490 5,982 +0.00(+0.00%)
Aug 06, 2009 6.480 6.490 6.420 6.490 4,400 +0.07(+1.09%)
Aug 05, 2009 6.430 6.490 6.420 6.420 3,014 -0.01(-0.16%)
Aug 04, 2009 6.430 6.500 6.430 6.430 4,628 -0.06(-0.92%)
Aug 03, 2009 6.420 6.490 6.420 6.490 925 +0.00(+0.00%)
Jul 31, 2009 6.490 6.490 6.490 6.490 500 -0.01(-0.16%)
Jul 30, 2009 6.420 6.500 6.420 6.500 2,779 +0.01(+0.15%)
Jul 29, 2009 6.420 6.500 6.420 6.490 7,761 +0.00(+0.00%)
Jul 24, 2009 6.420 6.490 6.490 6.490 1,800 +0.01(+0.15%)
Jul 21, 2009 6.500 6.480 6.480 6.480 5,700 -0.01(-0.15%)
Jul 20, 2009 6.510 6.600 6.420 6.490 17,008 -0.11(-1.67%)
Jul 17, 2009 6.580 6.600 6.430 6.600 1,600 +0.03(+0.46%)
Jul 16, 2009 6.530 6.600 6.480 6.570 6,758 -0.07(-1.05%)
Jul 15, 2009 6.510 6.640 6.510 6.640 1,208 +0.03(+0.45%)
Jul 14, 2009 6.570 6.650 6.420 6.610 12,143 -0.04(-0.60%)
Jul 13, 2009 6.520 6.700 6.450 6.650 1,000 +0.05(+0.76%)
Jul 09, 2009 6.600 6.600 6.600 6.600 0 -0.11(-1.64%)
Jul 08, 2009 6.460 6.710 6.450 6.710 3,510 +0.11(+1.67%)
Jul 07, 2009 6.510 6.690 6.420 6.600 7,753 -0.10(-1.49%)
Jul 06, 2009 6.630 6.750 6.440 6.700 15,013 -0.05(-0.74%)
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.