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 (%)
Mar 31, 2014 5.430 5.430 5.430 5.430 300 +0.08(+1.50%)
Mar 27, 2014 5.350 5.350 5.350 5.350 200 +0.03(+0.64%)
Mar 26, 2014 5.280 5.320 5.280 5.316 1,051 +0.05(+0.87%)
Mar 25, 2014 5.250 5.280 5.230 5.270 8,821 +0.00(+0.00%)
Mar 24, 2014 5.220 5.270 5.220 5.270 900 +0.01(+0.19%)
Mar 21, 2014 5.230 5.290 5.230 5.260 2,335 +0.09(+1.74%)
Mar 20, 2014 5.180 5.180 5.100 5.170 2,560 -0.03(-0.58%)
Mar 19, 2014 5.390 5.390 5.180 5.200 2,539 -0.20(-3.69%)
Mar 18, 2014 5.400 5.579 5.280 5.399 9,845 -0.14(-2.55%)
Mar 17, 2014 5.580 5.580 5.420 5.540 3,666 +0.00(+0.00%)
Mar 14, 2014 5.393 5.540 5.390 5.540 6,344 +0.00(+0.00%)
Mar 13, 2014 5.430 5.599 5.380 5.540 3,210 -0.04(-0.72%)
Mar 12, 2014 5.490 5.580 5.360 5.580 3,999 +0.11(+2.03%)
Mar 10, 2014 5.500 5.469 5.469 5.469 13 -0.09(-1.64%)
Mar 07, 2014 5.510 5.600 5.460 5.560 1,907 +0.16(+2.96%)
Mar 05, 2014 5.360 5.400 5.400 5.400 1,600 +0.09(+1.69%)
Mar 04, 2014 5.410 5.410 5.290 5.310 2,090 -0.11(-2.04%)
Mar 03, 2014 5.360 5.660 5.300 5.421 937 +0.09(+1.70%)
Feb 28, 2014 5.340 5.450 5.330 5.330 4,350 -0.12(-2.20%)
Feb 27, 2014 5.450 5.450 5.450 5.450 551 +0.00(+0.00%)
Feb 26, 2014 5.430 5.450 5.300 5.450 3,010 +0.06(+1.11%)
Feb 25, 2014 5.280 5.390 5.280 5.390 4,165 +0.10(+1.89%)
Feb 24, 2014 5.260 5.290 5.260 5.290 1,307 +0.01(+0.19%)
Feb 21, 2014 5.218 5.280 5.218 5.280 755 +0.00(+0.00%)
Feb 20, 2014 5.280 5.280 5.280 5.280 295 +0.13(+2.52%)
Feb 19, 2014 5.300 5.300 5.150 5.150 500 -0.23(-4.28%)
Feb 18, 2014 5.390 5.390 5.367 5.380 3,400 +0.07(+1.32%)
Feb 14, 2014 5.480 5.310 5.310 5.310 1,200 -0.10(-1.85%)
Feb 13, 2014 5.090 5.520 5.070 5.410 18,408 +0.31(+6.08%)
Feb 11, 2014 5.100 5.100 5.100 5.100 642 +0.03(+0.60%)
Feb 10, 2014 5.120 5.120 5.000 5.070 1,251 -0.03(-0.56%)
Feb 07, 2014 5.130 5.130 4.990 5.098 5,550 -0.07(-1.39%)
Feb 06, 2014 5.200 5.250 5.130 5.170 16,576 -0.10(-1.88%)
Feb 05, 2014 5.180 5.269 5.150 5.269 1,093 -0.10(-1.86%)
Feb 04, 2014 5.230 5.370 5.160 5.369 2,539 +0.22(+4.25%)
Feb 03, 2014 5.300 5.300 5.150 5.150 1,243 -0.12(-2.28%)
Jan 31, 2014 5.360 5.360 5.210 5.270 3,005 -0.02(-0.38%)
Jan 30, 2014 5.250 5.389 5.250 5.290 700 +0.02(+0.38%)
Jan 29, 2014 5.170 5.289 5.130 5.270 1,492 -0.06(-1.03%)
Jan 28, 2014 5.460 5.460 5.160 5.325 17,209 -0.06(-1.21%)
Jan 27, 2014 5.410 5.410 5.358 5.390 1,902 +0.21(+4.07%)
Jan 24, 2014 5.400 5.530 5.080 5.179 34,042 -0.18(-3.38%)
Jan 23, 2014 5.470 5.570 5.360 5.360 5,291 -0.19(-3.42%)
Jan 22, 2014 5.400 5.570 5.400 5.550 4,625 +0.34(+6.53%)
Jan 21, 2014 5.500 5.570 5.210 5.210 4,291 -0.34(-6.13%)
Jan 17, 2014 5.570 5.550 5.550 5.550 2,000 -0.02(-0.36%)
Jan 16, 2014 5.570 5.570 5.570 5.570 100 -0.06(-1.07%)
Jan 15, 2014 5.550 5.670 4.990 5.630 31,980 +0.04(+0.67%)
Jan 14, 2014 5.700 5.700 5.592 5.592 600 -0.11(-1.89%)
Jan 13, 2014 5.700 5.840 5.550 5.700 1,300 -0.12(-2.06%)
Jan 10, 2014 5.820 5.820 5.820 5.820 200 +0.12(+2.11%)
Jan 09, 2014 5.576 5.777 5.340 5.700 42,867 +0.14(+2.52%)
Jan 08, 2014 5.550 5.590 5.536 5.560 4,000 +0.04(+0.72%)
Jan 07, 2014 5.590 5.860 5.480 5.520 37,288 +0.01(+0.18%)
Jan 06, 2014 5.680 5.750 5.480 5.510 13,898 -0.14(-2.51%)
Jan 03, 2014 5.690 5.930 5.620 5.652 17,192 +0.02(+0.39%)
Jan 02, 2014 5.480 5.800 5.480 5.630 10,578 +0.05(+0.90%)
Dec 31, 2013 5.610 5.580 5.580 5.580 18,300 +0.08(+1.45%)
Dec 30, 2013 5.620 5.620 5.500 5.500 12,751 -0.07(-1.26%)
Dec 27, 2013 5.620 5.620 5.300 5.570 14,749 +0.00(+0.00%)
Dec 26, 2013 5.390 5.620 5.360 5.570 24,472 +0.13(+2.41%)
Dec 24, 2013 5.221 5.440 5.220 5.439 2,904 +0.07(+1.28%)
Dec 23, 2013 5.260 5.370 5.240 5.370 10,615 +0.12(+2.29%)
Dec 20, 2013 5.280 5.440 5.250 5.250 4,761 -0.06(-1.13%)
Dec 19, 2013 5.310 5.440 5.300 5.310 14,479 +0.00(+0.00%)
Dec 18, 2013 5.260 5.310 5.150 5.310 21,833 +0.03(+0.57%)
Dec 17, 2013 5.250 5.429 5.210 5.280 24,852 +0.04(+0.76%)
Dec 16, 2013 5.180 5.250 5.100 5.240 21,002 +0.09(+1.75%)
Dec 13, 2013 5.040 5.170 5.040 5.150 46,232 +0.10(+1.98%)
Dec 12, 2013 5.100 5.129 4.950 5.050 36,823 +0.03(+0.60%)
Dec 11, 2013 5.010 5.139 4.970 5.020 29,270 -0.03(-0.59%)
Dec 10, 2013 4.960 5.150 4.870 5.050 27,586 +0.21(+4.34%)
Dec 09, 2013 4.690 5.000 4.650 4.840 50,567 +0.04(+0.83%)
Dec 06, 2013 4.580 4.840 4.540 4.800 0 +0.29(+6.43%)
Dec 05, 2013 5.320 5.500 4.418 4.510 0 -0.81(-15.23%)
Dec 04, 2013 5.510 5.599 5.040 5.320 0 -0.28(-5.00%)
Dec 03, 2013 5.600 5.600 5.600 5.600 0 -0.05(-0.88%)
Dec 02, 2013 5.640 5.650 5.630 5.650 0 +0.01(+0.18%)
Nov 29, 2013 5.530 5.650 5.530 5.640 0 +0.01(+0.18%)
Nov 27, 2013 5.470 5.649 5.450 5.630 0 +0.21(+3.87%)
Nov 26, 2013 5.400 5.539 5.400 5.420 0 -0.22(-3.90%)
Nov 25, 2013 5.600 5.640 5.474 5.640 0 -0.04(-0.70%)
Nov 22, 2013 5.520 5.720 5.520 5.680 0 +0.20(+3.65%)
Nov 21, 2013 5.090 5.621 5.080 5.480 0 +0.36(+7.03%)
Nov 20, 2013 5.180 5.270 5.040 5.120 0 +0.08(+1.59%)
Nov 19, 2013 5.141 5.279 5.000 5.040 0 -0.24(-4.55%)
Nov 18, 2013 5.140 5.280 5.120 5.280 0 +0.00(+0.00%)
Nov 15, 2013 5.760 5.760 5.200 5.280 0 +0.08(+1.54%)
Nov 14, 2013 6.000 6.000 4.810 5.200 0 -0.92(-15.02%)
Nov 13, 2013 6.119 6.120 6.010 6.119 0 +0.06(+0.97%)
Nov 12, 2013 6.120 6.120 6.050 6.060 0 -0.05(-0.82%)
Nov 08, 2013 6.100 6.110 6.110 6.110 4,700 +0.00(+0.00%)
Nov 07, 2013 6.120 6.120 6.083 6.110 0 -0.01(-0.16%)
Nov 06, 2013 6.110 6.120 6.000 6.120 0 +0.02(+0.33%)
Nov 05, 2013 6.000 6.119 5.950 6.100 0 -0.01(-0.15%)
Nov 04, 2013 6.100 6.119 6.000 6.109 0 +0.00(+0.00%)
Nov 01, 2013 6.059 6.109 6.059 6.109 0 +0.02(+0.31%)
Oct 31, 2013 6.119 6.120 6.084 6.090 0 +0.04(+0.66%)
Oct 30, 2013 6.080 6.110 6.050 6.050 0 -0.04(-0.66%)
Oct 29, 2013 6.109 6.109 6.010 6.090 0 -0.02(-0.33%)
Oct 28, 2013 6.110 6.110 6.100 6.110 0 +0.05(+0.83%)
Oct 25, 2013 6.120 6.120 6.000 6.060 0 -0.01(-0.16%)
Oct 24, 2013 6.010 6.109 6.000 6.070 0 -0.04(-0.65%)
Oct 23, 2013 6.080 6.120 6.010 6.110 0 +0.11(+1.83%)
Oct 22, 2013 6.080 6.100 6.000 6.000 0 -0.12(-1.96%)
Oct 21, 2013 6.070 6.200 6.010 6.120 0 +0.00(+0.00%)
Oct 18, 2013 6.070 6.350 6.000 6.120 22,710 +0.05(+0.82%)
Oct 17, 2013 5.960 6.070 5.960 6.070 0 +0.04(+0.66%)
Oct 16, 2013 6.000 6.050 5.890 6.030 0 +0.04(+0.67%)
Oct 15, 2013 5.900 5.990 5.890 5.990 0 +0.00(+0.00%)
Oct 14, 2013 5.990 6.000 5.905 5.990 0 -0.01(-0.17%)
Oct 11, 2013 5.999 6.000 5.980 6.000 0 +0.01(+0.17%)
Oct 10, 2013 5.980 6.010 5.850 5.990 0 +0.00(+0.00%)
Oct 09, 2013 5.980 6.000 5.850 5.990 0 +0.03(+0.50%)
Oct 08, 2013 5.930 5.980 5.850 5.960 0 +0.09(+1.53%)
Oct 07, 2013 5.990 6.009 5.850 5.870 0 -0.07(-1.18%)
Oct 04, 2013 5.940 6.009 5.850 5.940 0 -0.05(-0.84%)
Oct 03, 2013 5.990 6.010 5.870 5.990 0 -0.01(-0.17%)
Oct 02, 2013 6.000 6.180 5.900 6.000 0 +0.02(+0.33%)
Oct 01, 2013 5.740 6.000 5.733 5.980 0 +0.23(+4.00%)
Sep 30, 2013 5.550 5.790 5.550 5.750 0 +0.11(+1.95%)
Sep 27, 2013 5.570 5.800 5.500 5.640 0 +0.14(+2.55%)
Sep 26, 2013 5.240 5.900 5.200 5.500 0 +0.31(+5.97%)
Sep 25, 2013 5.180 5.300 5.150 5.190 0 +0.13(+2.57%)
Sep 24, 2013 5.090 5.290 5.060 5.060 0 -0.11(-2.13%)
Sep 23, 2013 5.070 5.300 5.070 5.170 0 +0.06(+1.17%)
Sep 20, 2013 5.060 5.249 4.951 5.110 0 +0.11(+2.20%)
Sep 19, 2013 4.990 5.000 4.920 5.000 0 +0.00(+0.00%)
Sep 18, 2013 4.880 5.229 4.860 5.000 0 +0.10(+2.04%)
Sep 17, 2013 4.910 5.200 4.880 4.900 0 -0.09(-1.80%)
Sep 16, 2013 4.870 5.229 4.790 4.990 0 +0.12(+2.46%)
Sep 13, 2013 4.800 5.070 4.750 4.870 0 +0.11(+2.31%)
Sep 12, 2013 5.180 5.230 4.700 4.760 0 -0.47(-8.99%)
Sep 11, 2013 5.240 5.240 5.120 5.230 0 +0.10(+1.95%)
Sep 10, 2013 5.210 5.249 5.130 5.130 0 -0.09(-1.72%)
Sep 09, 2013 5.220 5.220 5.220 5.220 0 +0.03(+0.58%)
Sep 06, 2013 5.160 5.290 5.130 5.190 0 +0.03(+0.58%)
Sep 05, 2013 5.120 5.282 5.110 5.160 0 +0.01(+0.19%)
Sep 04, 2013 5.100 5.190 5.100 5.150 0 +0.03(+0.61%)
Sep 03, 2013 5.120 5.150 5.110 5.119 0 -0.03(-0.59%)
Aug 30, 2013 5.290 5.290 5.149 5.149 0 -0.05(-0.98%)
Aug 29, 2013 5.280 5.280 5.040 5.200 0 +0.13(+2.56%)
Aug 28, 2013 5.080 5.090 5.049 5.070 0 +0.01(+0.22%)
Aug 27, 2013 4.970 5.089 4.900 5.059 0 +0.09(+1.79%)
Aug 26, 2013 4.850 5.089 4.840 4.970 0 +0.09(+1.84%)
Aug 22, 2013 4.880 4.880 4.880 4.880 0 +0.31(+6.78%)
Aug 21, 2013 4.729 4.729 4.500 4.570 0 +0.07(+1.56%)
Aug 20, 2013 5.180 5.250 4.370 4.500 0 -0.69(-13.28%)
Aug 16, 2013 5.140 5.189 5.189 5.189 600 +0.11(+2.15%)
Aug 15, 2013 5.140 5.299 5.000 5.080 6,658 -0.15(-2.87%)
Aug 14, 2013 5.200 5.299 5.150 5.230 0 +0.03(+0.58%)
Aug 13, 2013 5.130 5.230 5.080 5.200 903 +0.13(+2.54%)
Aug 12, 2013 5.200 5.302 5.021 5.071 9,837 -0.20(-3.78%)
Aug 09, 2013 5.200 5.354 5.120 5.270 11,850 +0.12(+2.33%)
Aug 08, 2013 5.199 5.222 5.150 5.150 3,884 -0.12(-2.35%)
Aug 07, 2013 5.110 5.294 5.101 5.274 12,659 +0.18(+3.61%)
Aug 06, 2013 4.860 5.190 4.860 5.090 60,057 +0.21(+4.37%)
Aug 02, 2013 4.780 4.877 4.877 4.877 5,500 +0.08(+1.60%)
Aug 01, 2013 4.870 4.890 4.800 4.800 1,705 -0.08(-1.64%)
Jul 31, 2013 4.830 4.890 4.830 4.880 0 -0.01(-0.18%)
Jul 30, 2013 4.710 4.889 4.710 4.889 0 +0.13(+2.71%)
Jul 29, 2013 4.620 4.800 4.620 4.760 0 +0.14(+3.03%)
Jul 26, 2013 4.610 4.620 4.560 4.620 0 +0.03(+0.65%)
Jul 25, 2013 4.680 4.680 4.590 4.590 0 -0.19(-3.97%)
Jul 24, 2013 4.780 4.780 4.780 4.780 0 -0.02(-0.42%)
Jul 23, 2013 4.640 4.800 4.640 4.800 0 +0.01(+0.21%)
Jul 22, 2013 4.791 4.800 4.730 4.790 0 +0.00(+0.00%)
Jul 19, 2013 4.760 4.800 4.760 4.790 0 -0.01(-0.21%)
Jul 18, 2013 4.790 4.800 4.780 4.800 0 +0.05(+1.05%)
Jul 17, 2013 4.730 4.800 4.730 4.750 810 +0.11(+2.37%)
Jul 16, 2013 4.730 4.839 4.610 4.640 0 -0.09(-1.90%)
Jul 15, 2013 4.561 4.730 4.560 4.730 0 +0.00(+0.00%)
Jul 12, 2013 4.730 4.730 4.660 4.730 0 +0.00(+0.00%)
Jul 11, 2013 4.650 4.730 4.501 4.730 0 +0.23(+5.11%)
Jul 10, 2013 4.620 4.650 4.500 4.500 0 -0.14(-3.02%)
Jul 09, 2013 4.560 4.640 4.500 4.640 0 +0.00(+0.06%)
Jul 08, 2013 4.590 4.649 4.520 4.637 0 -0.01(-0.30%)
Jul 03, 2013 4.651 4.651 4.651 4.651 0 +0.07(+1.55%)
Jul 02, 2013 4.641 4.650 4.580 4.580 0 -0.03(-0.65%)
Jun 28, 2013 4.550 4.610 4.610 4.610 6,000 -0.05(-1.07%)
Jun 27, 2013 4.650 4.660 4.530 4.660 0 -0.06(-1.25%)
Jun 26, 2013 4.670 4.729 4.430 4.719 0 +0.02(+0.43%)
Jun 25, 2013 4.540 4.719 4.510 4.699 0 +0.16(+3.50%)
Jun 24, 2013 4.550 4.640 4.320 4.540 0 -0.06(-1.30%)
Jun 21, 2013 4.700 4.700 4.530 4.600 10,101 -0.05(-1.08%)
Jun 20, 2013 4.620 4.700 4.620 4.650 0 -0.02(-0.44%)
Jun 19, 2013 4.600 4.730 4.600 4.670 0 +0.05(+1.09%)
Jun 18, 2013 4.605 4.620 4.575 4.620 0 -0.04(-0.94%)
Jun 17, 2013 4.670 4.670 4.600 4.664 0 -0.04(-0.96%)
Jun 14, 2013 4.570 4.709 4.560 4.709 0 +0.09(+1.93%)
Jun 13, 2013 4.590 4.620 4.590 4.620 300 +0.05(+1.09%)
Jun 12, 2013 4.580 4.730 4.570 4.570 1,389 -0.01(-0.22%)
Jun 11, 2013 4.620 4.719 4.540 4.580 0 -0.11(-2.35%)
Jun 10, 2013 4.540 4.704 4.540 4.690 0 +0.16(+3.53%)
Jun 07, 2013 4.570 4.640 4.520 4.530 0 -0.02(-0.44%)
Jun 06, 2013 4.590 4.682 4.550 4.550 0 -0.06(-1.30%)
Jun 05, 2013 4.610 4.730 4.570 4.610 0 -0.08(-1.71%)
Jun 03, 2013 4.730 4.690 4.690 4.690 7,500 -0.19(-3.89%)
May 31, 2013 4.600 4.880 4.490 4.880 15,835 +0.23(+4.95%)
May 30, 2013 4.630 4.670 4.590 4.650 0 -0.04(-0.85%)
May 29, 2013 4.600 4.690 4.500 4.690 8,339 +0.03(+0.64%)
May 28, 2013 4.610 4.690 4.600 4.660 1,506 +0.06(+1.30%)
May 24, 2013 4.560 4.750 4.540 4.600 0 +0.00(+0.00%)
May 23, 2013 4.640 4.640 4.520 4.600 0 -0.08(-1.71%)
May 22, 2013 4.690 4.870 4.590 4.680 0 +0.00(+0.00%)
May 21, 2013 4.750 4.859 4.600 4.680 0 -0.07(-1.47%)
May 20, 2013 4.680 4.750 4.680 4.750 0 +0.11(+2.35%)
May 17, 2013 4.780 4.780 4.600 4.641 0 -0.10(-2.09%)
May 16, 2013 4.850 4.889 4.730 4.740 3,800 +0.00(+0.00%)
May 15, 2013 5.010 5.010 4.710 4.740 0 -0.11(-2.27%)
May 13, 2013 4.880 4.900 4.790 4.850 0 +0.01(+0.31%)
May 10, 2013 4.770 4.899 4.710 4.835 0 +0.05(+1.15%)
May 09, 2013 4.560 4.780 4.500 4.780 0 +0.33(+7.42%)
May 08, 2013 4.370 4.561 4.370 4.450 0 +0.08(+1.83%)
May 07, 2013 4.380 4.400 4.250 4.370 0 +0.13(+3.07%)
May 06, 2013 4.240 4.339 4.240 4.240 0 +0.01(+0.24%)
May 03, 2013 4.240 4.300 4.200 4.230 0 -0.02(-0.47%)
May 02, 2013 4.490 4.600 4.030 4.250 0 -0.18(-4.06%)
May 01, 2013 4.530 4.562 4.420 4.430 0 -0.06(-1.34%)
Apr 30, 2013 4.590 4.600 4.440 4.490 0 -0.04(-0.88%)
Apr 29, 2013 4.640 4.729 4.300 4.530 93,912 -0.06(-1.31%)
Apr 26, 2013 4.710 4.690 4.496 4.590 10,496 -0.10(-2.13%)
Apr 25, 2013 4.700 4.700 4.670 4.690 0 -0.09(-1.92%)
Apr 24, 2013 4.680 4.782 4.680 4.782 0 +0.02(+0.46%)
Apr 23, 2013 4.730 4.780 4.681 4.760 22,400 +0.11(+2.37%)
Apr 22, 2013 4.690 4.764 4.650 4.650 6,062 -0.05(-1.06%)
Apr 19, 2013 4.670 4.700 4.580 4.700 16,350 +0.01(+0.21%)
Apr 17, 2013 4.680 4.690 4.690 4.690 2,400 -0.03(-0.61%)
Apr 16, 2013 4.680 4.719 4.680 4.719 600 +0.01(+0.28%)
Apr 15, 2013 4.676 4.706 4.660 4.706 2,900 -0.00(-0.04%)
Apr 12, 2013 4.720 4.720 4.670 4.708 759 +0.03(+0.60%)
Apr 11, 2013 4.680 4.680 4.680 4.680 100 -0.04(-0.85%)
Apr 10, 2013 4.720 4.720 4.719 4.720 1,100 -0.00(-0.11%)
Apr 08, 2013 4.720 4.725 4.725 4.725 1,900 -0.07(-1.36%)
Apr 05, 2013 4.800 4.800 4.730 4.790 400 +0.05(+1.05%)
Apr 04, 2013 4.780 4.849 4.730 4.740 2,000 +0.02(+0.42%)
Apr 03, 2013 4.750 4.839 4.720 4.720 8,823 -0.14(-2.96%)
Apr 02, 2013 4.781 4.864 4.781 4.864 200 +0.05(+1.12%)
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.