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

Natural Alternativ (NQ: NAII )

6.250 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 1, 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 29, 2022 10.24 10.27 10.00 10.11 6,223 +0.21(+2.14%)
Jul 28, 2022 9.950 10.12 9.900 9.900 4,630 -0.02(-0.20%)
Jul 27, 2022 10.38 10.45 9.840 9.920 3,254 -0.06(-0.60%)
Jul 26, 2022 10.04 10.04 9.930 9.980 1,099 -0.23(-2.25%)
Jul 25, 2022 10.06 10.21 10.06 10.21 1,118 +0.10(+0.99%)
Jul 22, 2022 10.37 10.40 9.990 10.11 7,341 -0.14(-1.37%)
Jul 21, 2022 9.780 10.25 9.780 10.25 27,478 +0.35(+3.54%)
Jul 20, 2022 10.20 10.20 9.900 9.900 1,273 -0.12(-1.20%)
Jul 19, 2022 9.860 10.12 9.860 10.02 1,602 +0.03(+0.30%)
Jul 18, 2022 9.910 9.990 9.910 9.990 1,878 +0.17(+1.73%)
Jul 15, 2022 9.910 9.960 9.800 9.820 4,254 -0.34(-3.35%)
Jul 14, 2022 10.26 10.26 10.07 10.16 2,647 +0.23(+2.32%)
Jul 13, 2022 9.810 9.930 9.810 9.930 689 +0.05(+0.51%)
Jul 12, 2022 9.850 10.07 9.820 9.880 3,344 -0.08(-0.80%)
Jul 11, 2022 10.45 10.45 9.930 9.960 5,415 -0.06(-0.60%)
Jul 08, 2022 10.00 10.34 9.700 10.02 6,001 +0.17(+1.73%)
Jul 07, 2022 10.17 10.51 9.850 9.850 4,788 -0.08(-0.81%)
Jul 06, 2022 10.02 10.35 9.930 9.930 2,372 -0.18(-1.78%)
Jul 05, 2022 10.12 10.35 9.650 10.11 15,125 -0.33(-3.16%)
Jun 30, 2022 10.44 341 +0.23(+2.30%)
Jun 28, 2022 10.21 349 +0.11(+1.04%)
Jun 27, 2022 10.10 10.10 9.860 10.10 653 +0.09(+0.90%)
Jun 24, 2022 9.950 10.01 9.950 10.01 1,642 -0.07(-0.69%)
Jun 23, 2022 10.20 10.45 10.00 10.08 4,231 -0.41(-3.91%)
Jun 22, 2022 10.00 10.56 9.950 10.49 15,015 +0.56(+5.64%)
Jun 21, 2022 10.00 10.12 9.921 9.930 8,350 -0.24(-2.36%)
Jun 17, 2022 10.27 10.69 10.17 10.17 6,907 -0.03(-0.29%)
Jun 16, 2022 10.22 10.62 10.08 10.20 4,207 -0.03(-0.29%)
Jun 15, 2022 9.980 10.86 9.980 10.23 3,376 +0.38(+3.86%)
Jun 14, 2022 9.850 9.980 9.850 9.850 3,300 +0.00(+0.00%)
Jun 13, 2022 10.08 10.30 9.850 9.850 4,843 -0.69(-6.55%)
Jun 10, 2022 10.24 10.57 10.00 10.54 5,584 -0.20(-1.86%)
Jun 09, 2022 10.70 10.74 10.69 10.74 2,306 +0.04(+0.37%)
Jun 08, 2022 10.24 10.70 10.24 10.70 2,774 +0.46(+4.49%)
Jun 07, 2022 10.42 10.83 10.17 10.24 6,384 -0.35(-3.34%)
Jun 06, 2022 10.71 10.71 10.50 10.59 3,359 +0.09(+0.89%)
Jun 03, 2022 10.14 10.60 10.14 10.50 2,347 +0.07(+0.66%)
Jun 02, 2022 10.36 10.43 10.36 10.43 500 +0.16(+1.57%)
Jun 01, 2022 10.46 10.47 10.18 10.27 4,042 -0.23(-2.19%)
May 31, 2022 10.25 10.81 10.25 10.50 7,276 +0.25(+2.44%)
May 27, 2022 10.20 10.25 10.11 10.25 4,129 +0.08(+0.79%)
May 26, 2022 9.940 10.17 9.940 10.17 1,102 +0.28(+2.83%)
May 25, 2022 9.800 9.890 9.652 9.890 5,205 +0.21(+2.17%)
May 24, 2022 9.990 9.990 9.530 9.680 11,699 -0.33(-3.29%)
May 23, 2022 10.02 10.02 9.830 10.01 3,297 +0.11(+1.10%)
May 20, 2022 10.17 10.17 9.900 9.900 3,474 -0.30(-2.94%)
May 19, 2022 10.32 10.32 9.970 10.20 12,973 -0.23(-2.21%)
May 18, 2022 10.29 10.46 10.29 10.43 2,177 +0.07(+0.68%)
May 17, 2022 10.29 10.56 10.29 10.36 4,754 +0.22(+2.17%)
May 16, 2022 10.47 10.55 10.14 10.14 3,802 -0.34(-3.24%)
May 13, 2022 10.27 11.00 9.810 10.48 65,777 +1.47(+16.32%)
May 12, 2022 9.150 9.213 9.010 9.010 11,675 -0.05(-0.55%)
May 11, 2022 9.032 9.125 8.970 9.060 45,112 +0.15(+1.68%)
May 10, 2022 8.910 9.270 8.910 8.910 17,435 -0.05(-0.61%)
May 09, 2022 9.130 9.730 8.965 8.965 12,147 -0.11(-1.16%)
May 06, 2022 9.290 9.300 9.070 9.070 13,617 +0.03(+0.33%)
May 05, 2022 8.780 9.090 8.780 9.040 31,628 +0.10(+1.12%)
May 04, 2022 9.630 9.630 8.420 8.940 113,002 -0.46(-4.89%)
May 03, 2022 9.430 9.450 9.240 9.400 8,676 -0.01(-0.11%)
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.