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

Natural Alternativ (NQ: NAII )

6.250 +0.030 (+0.48%)
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 (%)
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%)
May 02, 2022 9.670 9.691 9.300 9.410 22,488 -0.38(-3.88%)
Apr 29, 2022 9.730 9.790 9.560 9.790 4,126 +0.05(+0.51%)
Apr 28, 2022 9.670 10.00 9.670 9.740 4,483 +0.20(+2.10%)
Apr 27, 2022 9.700 9.800 9.540 9.540 25,526 -0.27(-2.75%)
Apr 26, 2022 9.780 9.910 9.780 9.810 17,174 -0.15(-1.46%)
Apr 25, 2022 9.820 10.11 9.740 9.955 3,441 +0.05(+0.47%)
Apr 22, 2022 10.02 10.02 9.870 9.909 18,737 -0.14(-1.40%)
Apr 21, 2022 10.23 10.23 9.980 10.05 23,841 -0.19(-1.86%)
Apr 20, 2022 10.18 10.24 10.18 10.24 12,747 +0.12(+1.19%)
Apr 19, 2022 10.10 10.15 10.07 10.12 45,760 +0.16(+1.61%)
Apr 18, 2022 10.10 10.15 9.960 9.960 14,202 -0.09(-0.90%)
Apr 14, 2022 10.26 10.27 10.05 10.05 18,387 -0.22(-2.14%)
Apr 13, 2022 10.51 10.51 10.17 10.27 39,233 -0.24(-2.28%)
Apr 12, 2022 11.43 11.43 10.42 10.51 87,363 -1.00(-8.69%)
Apr 11, 2022 11.43 11.55 11.43 11.51 3,702 +0.08(+0.70%)
Apr 08, 2022 11.55 11.76 11.43 11.43 2,317 -0.07(-0.61%)
Apr 07, 2022 11.58 11.58 11.40 11.50 2,739 -0.23(-1.96%)
Apr 06, 2022 11.56 11.73 11.56 11.73 4,025 +0.12(+1.03%)
Apr 05, 2022 11.63 11.63 11.61 11.61 493 +0.00(+0.00%)
Apr 04, 2022 11.56 11.69 11.56 11.61 2,687 +0.05(+0.43%)
Apr 01, 2022 11.75 11.80 11.56 11.56 4,849 +0.04(+0.35%)
Mar 31, 2022 11.50 11.89 11.50 11.52 8,046 +0.00(+0.00%)
Mar 30, 2022 11.16 11.54 11.13 11.52 10,540 +0.46(+4.16%)
Mar 29, 2022 11.08 11.25 11.00 11.06 19,659 -0.13(-1.16%)
Mar 28, 2022 11.45 11.45 11.11 11.19 2,972 -0.17(-1.45%)
Mar 25, 2022 11.27 11.36 11.27 11.36 5,512 -0.01(-0.10%)
Mar 24, 2022 11.13 11.40 11.12 11.37 3,996 +0.27(+2.40%)
Mar 23, 2022 11.08 11.14 11.08 11.10 1,764 -0.33(-2.89%)
Mar 22, 2022 11.23 11.43 11.06 11.43 7,128 +0.06(+0.53%)
Mar 21, 2022 11.11 11.37 11.08 11.37 1,838 -0.03(-0.26%)
Mar 18, 2022 11.02 11.40 11.02 11.40 4,931 +0.00(+0.00%)
Mar 17, 2022 11.11 11.40 11.11 11.40 1,885 +0.20(+1.79%)
Mar 16, 2022 10.71 11.34 10.71 11.20 3,086 +0.52(+4.87%)
Mar 15, 2022 10.80 10.95 10.61 10.68 9,754 -0.14(-1.29%)
Mar 14, 2022 10.88 10.94 10.82 10.82 6,168 -0.13(-1.19%)
Mar 11, 2022 10.90 11.02 10.90 10.95 2,993 +0.00(+0.00%)
Mar 10, 2022 10.89 11.06 10.86 10.95 10,499 +0.03(+0.27%)
Mar 09, 2022 11.02 11.05 10.89 10.92 9,403 +0.04(+0.37%)
Mar 08, 2022 11.13 11.13 10.88 10.88 16,352 -0.12(-1.09%)
Mar 07, 2022 11.00 11.19 10.95 11.00 10,450 -0.06(-0.54%)
Mar 04, 2022 11.05 11.35 11.05 11.06 9,159 -0.32(-2.81%)
Mar 03, 2022 11.22 11.40 11.12 11.38 5,387 +0.32(+2.89%)
Mar 02, 2022 11.37 11.38 11.06 11.06 6,041 -0.08(-0.72%)
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.