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 28, 2014 5.500 5.500 5.450 5.480 481 +0.05(+0.92%)
Nov 26, 2014 5.430 5.430 5.430 5.430 8,100 +0.00(+0.00%)
Nov 25, 2014 5.430 5.580 5.420 5.430 12,126 -0.02(-0.37%)
Nov 24, 2014 5.550 5.940 5.429 5.450 20,572 -0.15(-2.68%)
Nov 21, 2014 5.660 5.850 5.590 5.600 22,125 -0.07(-1.23%)
Nov 20, 2014 5.510 5.670 5.290 5.670 18,962 +0.16(+2.90%)
Nov 19, 2014 5.700 5.700 5.510 5.510 9,682 -0.15(-2.65%)
Nov 18, 2014 5.750 5.750 5.530 5.660 13,977 -0.04(-0.70%)
Nov 17, 2014 5.750 5.750 5.620 5.700 22,447 +0.02(+0.35%)
Nov 14, 2014 5.620 5.740 5.620 5.680 16,142 +0.04(+0.71%)
Nov 13, 2014 6.210 6.210 5.611 5.640 66,563 -0.63(-10.05%)
Nov 12, 2014 6.274 6.280 6.100 6.270 24,740 +0.06(+0.97%)
Nov 11, 2014 5.970 6.250 5.970 6.210 6,762 +0.21(+3.50%)
Nov 10, 2014 6.180 6.180 5.910 6.000 16,831 -0.00(-0.00%)
Nov 07, 2014 6.020 6.050 6.000 6.000 8,195 +0.06(+1.02%)
Nov 06, 2014 6.280 6.400 5.740 5.940 33,684 -0.23(-3.73%)
Nov 05, 2014 6.200 6.500 6.010 6.170 49,168 +0.04(+0.65%)
Nov 04, 2014 5.960 6.250 5.950 6.130 35,323 +0.20(+3.37%)
Nov 03, 2014 6.170 6.190 5.880 5.930 25,728 -0.19(-3.10%)
Oct 31, 2014 6.120 6.120 6.120 6.120 385 +0.02(+0.33%)
Oct 30, 2014 6.110 6.110 6.090 6.100 3,288 +0.04(+0.66%)
Oct 29, 2014 6.120 6.160 6.050 6.060 5,113 -0.13(-2.10%)
Oct 28, 2014 6.150 6.200 6.080 6.190 23,160 +0.00(+0.00%)
Oct 27, 2014 6.200 6.180 6.150 6.190 6,357 +0.01(+0.16%)
Oct 24, 2014 6.220 6.220 6.180 6.180 6,899 -0.03(-0.48%)
Oct 23, 2014 6.210 6.210 6.150 6.210 2,890 +0.02(+0.32%)
Oct 22, 2014 6.160 6.200 6.130 6.190 1,592 +0.03(+0.49%)
Oct 21, 2014 6.270 6.100 6.011 6.160 9,186 +0.06(+0.98%)
Oct 20, 2014 5.950 6.160 5.980 6.100 28,845 +0.12(+2.01%)
Oct 17, 2014 6.160 6.180 5.970 5.980 10,936 -0.12(-1.97%)
Oct 16, 2014 5.870 6.100 5.870 6.100 14,700 +0.01(+0.16%)
Oct 15, 2014 5.970 6.100 5.848 6.090 6,825 -0.07(-1.14%)
Oct 14, 2014 5.950 6.180 5.950 6.160 4,178 +0.22(+3.70%)
Oct 13, 2014 5.840 6.060 5.840 5.940 6,840 +0.07(+1.19%)
Oct 10, 2014 5.910 6.080 5.770 5.870 18,882 -0.09(-1.51%)
Oct 09, 2014 6.320 6.350 5.890 5.960 30,088 -0.36(-5.69%)
Oct 08, 2014 6.339 6.350 6.150 6.320 11,277 +0.02(+0.32%)
Oct 07, 2014 6.320 6.320 6.200 6.300 3,633 +0.02(+0.32%)
Oct 06, 2014 6.340 6.340 6.150 6.280 11,831 +0.04(+0.64%)
Oct 03, 2014 6.280 6.350 6.210 6.240 17,923 -0.06(-0.95%)
Oct 02, 2014 6.250 6.626 6.220 6.300 9,681 +0.07(+1.12%)
Oct 01, 2014 6.490 6.490 6.200 6.230 25,351 -0.25(-3.86%)
Sep 30, 2014 6.460 6.700 6.150 6.480 83,560 +0.08(+1.25%)
Sep 29, 2014 5.970 6.520 5.970 6.400 102,418 +0.43(+7.20%)
Sep 26, 2014 5.760 6.640 5.720 5.970 350,283 +0.78(+15.04%)
Sep 25, 2014 5.480 5.480 5.190 5.190 2,066 -0.46(-8.15%)
Sep 23, 2014 5.600 5.650 5.650 5.650 30 +0.01(+0.09%)
Sep 22, 2014 5.470 5.645 5.460 5.645 7,967 +0.07(+1.35%)
Sep 19, 2014 5.530 5.560 5.400 5.570 1,141 -0.04(-0.71%)
Sep 18, 2014 5.430 5.640 5.430 5.610 1,281 -0.03(-0.53%)
Sep 17, 2014 5.650 5.650 5.630 5.640 6,632 +0.23(+4.25%)
Sep 16, 2014 5.520 5.630 5.410 5.410 1,667 -0.01(-0.18%)
Sep 15, 2014 5.550 5.650 5.400 5.420 8,729 -0.18(-3.21%)
Sep 12, 2014 5.600 5.660 5.600 5.600 916 +0.04(+0.72%)
Sep 11, 2014 5.480 5.888 5.400 5.560 29,012 -0.09(-1.62%)
Sep 10, 2014 5.410 5.652 5.370 5.652 3,785 +0.17(+3.16%)
Sep 09, 2014 5.350 5.500 5.350 5.479 2,325 +0.13(+2.41%)
Sep 08, 2014 5.330 5.350 5.330 5.350 1,116 +0.01(+0.19%)
Sep 05, 2014 5.420 5.420 5.250 5.340 1,700 -0.06(-1.11%)
Sep 04, 2014 5.380 5.400 5.330 5.400 500 +0.01(+0.19%)
Sep 03, 2014 5.360 5.390 5.360 5.390 1,400 -0.01(-0.19%)
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.