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

Natural Alternativ (NQ: NAII )

6.560 +0.060 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2020 6.280 6.350 5.685 6.300 5,418 -0.21(-3.23%)
Mar 30, 2020 6.100 6.510 6.100 6.510 2,769 +0.30(+4.83%)
Mar 27, 2020 6.610 6.610 6.020 6.210 5,000 +0.07(+1.14%)
Mar 26, 2020 5.830 6.250 5.595 6.140 1,930 -0.11(-1.75%)
Mar 25, 2020 5.861 6.250 5.720 6.250 5,390 +0.82(+15.09%)
Mar 24, 2020 5.840 6.220 5.300 5.430 10,254 +0.28(+5.44%)
Mar 23, 2020 5.200 5.225 4.900 5.150 10,805 -0.48(-8.56%)
Mar 20, 2020 5.440 5.700 4.750 5.632 32,400 +0.13(+2.40%)
Mar 19, 2020 5.418 5.900 5.307 5.500 24,998 -0.04(-0.72%)
Mar 18, 2020 5.748 6.318 5.250 5.540 5,074 -0.61(-9.92%)
Mar 17, 2020 5.810 6.190 5.670 6.150 9,311 -0.04(-0.65%)
Mar 16, 2020 5.180 6.198 5.180 6.190 2,911 +0.06(+0.98%)
Mar 13, 2020 6.270 6.320 6.000 6.130 7,600 -0.25(-3.94%)
Mar 12, 2020 6.000 6.440 6.000 6.382 14,143 -0.27(-4.04%)
Mar 11, 2020 6.790 6.790 6.530 6.650 13,545 -0.64(-8.78%)
Mar 10, 2020 6.960 7.290 6.910 7.290 1,666 +0.38(+5.50%)
Mar 09, 2020 6.910 6.950 6.910 6.910 575 -0.21(-2.95%)
Mar 06, 2020 7.200 7.540 7.080 7.120 1,800 -0.03(-0.42%)
Mar 05, 2020 7.120 7.490 7.120 7.150 9,994 -0.02(-0.28%)
Mar 04, 2020 7.770 7.770 7.170 7.170 15,145 +0.06(+0.84%)
Mar 03, 2020 6.910 7.440 6.910 7.110 12,359 +0.20(+2.89%)
Mar 02, 2020 7.060 7.110 6.910 6.910 10,674 -0.29(-4.03%)
Feb 28, 2020 7.350 7.390 6.880 7.200 47,400 -0.20(-2.70%)
Feb 27, 2020 7.350 7.696 7.300 7.400 9,650 +0.00(+0.00%)
Feb 26, 2020 7.363 7.472 7.300 7.400 8,398 +0.10(+1.37%)
Feb 25, 2020 7.600 7.985 7.300 7.300 1,963 +0.00(+0.00%)
Feb 24, 2020 7.260 7.380 7.220 7.300 2,159 -0.07(-0.95%)
Feb 21, 2020 7.442 7.551 7.288 7.370 14,600 +0.07(+0.96%)
Feb 20, 2020 7.370 7.652 7.300 7.300 4,901 -0.15(-2.01%)
Feb 19, 2020 7.400 7.520 7.300 7.450 6,326 +0.09(+1.21%)
Feb 18, 2020 7.450 7.559 7.350 7.361 3,186 -0.14(-1.85%)
Feb 14, 2020 7.545 7.688 7.500 7.500 6,700 -0.16(-2.09%)
Feb 13, 2020 7.450 7.900 7.450 7.660 8,383 +0.10(+1.32%)
Feb 12, 2020 7.720 7.920 7.270 7.560 22,070 -0.36(-4.50%)
Feb 11, 2020 7.902 8.030 7.845 7.916 14,842 -0.23(-2.87%)
Feb 10, 2020 8.110 8.380 7.910 8.150 5,268 -0.22(-2.61%)
Feb 07, 2020 8.070 8.368 8.000 8.368 4,800 +0.27(+3.31%)
Feb 06, 2020 8.257 8.448 7.990 8.100 21,448 -0.43(-5.04%)
Feb 05, 2020 8.650 8.660 8.530 8.530 886 -0.07(-0.81%)
Feb 04, 2020 8.050 8.600 8.000 8.600 6,383 +0.55(+6.83%)
Feb 03, 2020 8.090 8.260 7.750 8.050 8,872 -0.04(-0.49%)
Jan 31, 2020 8.280 8.700 8.070 8.090 5,900 -0.27(-3.23%)
Jan 30, 2020 8.300 8.360 8.300 8.360 620 +0.01(+0.12%)
Jan 29, 2020 8.710 8.710 8.150 8.350 7,307 -0.25(-2.94%)
Jan 28, 2020 8.590 8.650 8.590 8.603 911 +0.02(+0.26%)
Jan 27, 2020 8.900 8.900 8.580 8.580 1,740 -0.04(-0.46%)
Jan 24, 2020 9.120 9.220 8.580 8.619 6,600 -0.61(-6.64%)
Jan 23, 2020 9.287 9.600 9.230 9.233 60,371 +0.00(+0.03%)
Jan 22, 2020 9.500 9.500 9.080 9.230 11,110 -0.38(-3.95%)
Jan 21, 2020 9.293 9.610 9.293 9.610 6,191 +0.36(+3.89%)
Jan 17, 2020 9.324 10.18 9.250 9.250 13,100 +0.21(+2.37%)
Jan 16, 2020 8.879 9.210 8.450 9.036 15,644 +0.16(+1.76%)
Jan 15, 2020 8.500 9.080 8.400 8.880 7,071 +0.48(+5.71%)
Jan 14, 2020 8.120 8.460 8.120 8.400 1,109 +0.37(+4.62%)
Jan 13, 2020 8.210 8.680 8.029 8.029 955 +0.02(+0.23%)
Jan 10, 2020 8.100 8.550 8.010 8.010 11,900 -0.44(-5.21%)
Jan 09, 2020 8.590 8.590 8.360 8.450 11,159 +0.28(+3.42%)
Jan 08, 2020 8.010 8.700 8.010 8.171 97,469 -0.23(-2.73%)
Jan 07, 2020 8.069 8.930 8.069 8.400 26,270 +0.49(+6.13%)
Jan 06, 2020 8.040 8.090 7.900 7.915 5,560 +0.08(+1.09%)
Jan 03, 2020 8.050 8.170 7.830 7.830 66,200 -0.09(-1.14%)
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.