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

Natural Alternativ (NQ: NAII )

6.250 -0.220 (-3.40%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 26, 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 (%)
Nov 29, 2002 3.700 3.940 3.611 3.923 27,200 +0.28(+7.80%)
Nov 27, 2002 3.610 3.690 3.550 3.639 7,100 +0.04(+1.08%)
Nov 26, 2002 3.540 3.640 3.430 3.600 9,100 +0.10(+2.86%)
Nov 25, 2002 3.500 3.600 3.250 3.500 18,900 +0.00(+0.00%)
Nov 22, 2002 3.150 3.500 3.150 3.500 11,700 +0.21(+6.38%)
Nov 21, 2002 3.409 3.410 3.110 3.290 12,900 -0.16(-4.64%)
Nov 20, 2002 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Nov 19, 2002 3.550 3.550 3.110 3.450 5,200 -0.02(-0.58%)
Nov 18, 2002 3.400 3.590 2.970 3.470 21,600 -0.01(-0.26%)
Nov 15, 2002 3.500 3.700 3.350 3.479 5,800 -0.22(-5.97%)
Nov 14, 2002 3.451 3.700 3.400 3.700 10,600 +0.22(+6.32%)
Nov 13, 2002 3.280 3.490 3.250 3.480 2,800 +0.01(+0.29%)
Nov 12, 2002 3.390 3.500 3.270 3.470 10,900 +0.07(+2.06%)
Nov 11, 2002 3.590 3.590 3.400 3.400 3,300 -0.07(-2.02%)
Nov 08, 2002 3.670 3.670 3.470 3.470 2,300 -0.03(-0.86%)
Nov 07, 2002 3.449 3.980 3.220 3.500 23,200 +0.15(+4.48%)
Nov 06, 2002 3.400 3.410 3.340 3.350 13,000 -0.01(-0.30%)
Nov 05, 2002 4.290 4.290 3.110 3.360 117,700 -0.64(-16.02%)
Nov 04, 2002 4.150 4.350 3.900 4.001 66,000 -0.08(-1.94%)
Nov 01, 2002 3.900 4.190 3.900 4.080 50,300 +0.13(+3.29%)
Oct 31, 2002 3.840 4.000 3.840 3.950 24,600 +0.05(+1.31%)
Oct 30, 2002 3.360 3.900 3.350 3.899 32,922 +0.55(+16.35%)
Oct 29, 2002 3.290 3.450 3.160 3.351 22,400 +0.10(+3.11%)
Oct 28, 2002 2.970 3.250 2.970 3.250 9,800 +0.08(+2.52%)
Oct 25, 2002 3.170 3.170 3.170 3.170 500 +0.00(+0.00%)
Oct 24, 2002 3.050 3.240 3.050 3.170 9,100 +0.06(+1.93%)
Oct 23, 2002 3.020 3.120 3.020 3.110 3,700 +0.06(+1.97%)
Oct 22, 2002 2.690 3.050 2.190 3.050 7,300 -0.11(-3.45%)
Oct 21, 2002 3.160 3.160 3.159 3.159 800 -0.00(-0.03%)
Oct 18, 2002 3.150 3.170 2.560 3.160 5,700 -0.01(-0.28%)
Oct 17, 2002 3.090 3.300 2.900 3.169 32,900 +0.08(+2.56%)
Oct 16, 2002 3.030 3.090 3.000 3.090 9,700 +0.01(+0.32%)
Oct 15, 2002 2.881 3.090 2.650 3.080 25,200 +0.20(+6.98%)
Oct 14, 2002 2.980 3.015 2.870 2.879 5,900 -0.23(-7.43%)
Oct 11, 2002 2.500 3.280 2.500 3.110 20,400 +0.60(+23.86%)
Oct 10, 2002 2.601 2.900 2.430 2.511 35,300 -0.36(-12.51%)
Oct 09, 2002 2.910 2.910 2.870 2.870 8,400 +0.03(+1.06%)
Oct 08, 2002 2.100 2.840 2.099 2.840 38,500 +0.24(+9.23%)
Oct 07, 2002 2.970 3.210 2.150 2.600 67,400 -0.76(-22.62%)
Oct 04, 2002 3.370 3.370 3.360 3.360 1,000 -0.09(-2.61%)
Oct 03, 2002 3.380 3.450 3.110 3.450 19,020 +0.13(+3.92%)
Oct 02, 2002 3.210 3.490 3.210 3.320 3,400 -0.12(-3.49%)
Oct 01, 2002 3.540 3.540 3.090 3.440 9,800 -0.06(-1.71%)
Sep 30, 2002 3.390 3.730 3.360 3.500 7,100 -0.23(-6.17%)
Sep 27, 2002 3.300 3.850 3.200 3.730 44,000 +0.48(+14.77%)
Sep 26, 2002 3.420 3.430 3.020 3.250 34,950 -0.15(-4.41%)
Sep 25, 2002 3.101 3.400 3.060 3.400 17,500 +0.34(+11.11%)
Sep 24, 2002 3.350 3.350 3.030 3.060 10,000 -0.28(-8.38%)
Sep 23, 2002 3.200 3.400 3.200 3.340 8,500 -0.06(-1.74%)
Sep 20, 2002 3.060 3.400 3.000 3.399 13,772 +0.25(+7.90%)
Sep 19, 2002 3.110 3.150 2.990 3.150 16,100 +0.05(+1.61%)
Sep 18, 2002 3.180 3.190 3.081 3.100 8,100 -0.09(-2.79%)
Sep 17, 2002 3.120 3.380 3.100 3.189 29,100 +0.10(+3.21%)
Sep 16, 2002 3.390 3.390 2.900 3.090 72,000 -0.30(-8.85%)
Sep 13, 2002 3.420 3.420 3.300 3.390 12,600 +0.01(+0.30%)
Sep 12, 2002 3.700 3.740 3.310 3.380 55,580 -0.33(-8.89%)
Sep 11, 2002 3.840 3.850 3.700 3.710 14,620 -0.14(-3.64%)
Sep 10, 2002 3.990 3.990 3.750 3.850 51,200 -0.05(-1.28%)
Sep 09, 2002 3.730 4.000 3.500 3.900 67,500 +0.20(+5.43%)
Sep 06, 2002 3.410 3.700 3.330 3.699 142,125 +0.45(+13.82%)
Sep 05, 2002 3.550 3.750 3.250 3.250 227,500 -0.10(-2.99%)
Sep 04, 2002 2.870 3.630 2.869 3.350 307,310 +0.47(+16.32%)
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.