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 (%)
Oct 30, 2020 7.750 7.950 7.720 7.740 14,200 -0.04(-0.51%)
Oct 29, 2020 8.070 8.070 7.720 7.780 5,104 -0.06(-0.77%)
Oct 28, 2020 7.690 8.110 7.690 7.840 9,520 -0.26(-3.21%)
Oct 27, 2020 7.880 8.100 7.820 8.100 1,234 +0.11(+1.38%)
Oct 26, 2020 7.770 8.000 7.770 7.990 1,318 +0.15(+1.91%)
Oct 23, 2020 7.800 8.008 7.770 7.840 4,600 +0.11(+1.42%)
Oct 22, 2020 7.860 7.955 7.730 7.730 3,897 -0.36(-4.45%)
Oct 21, 2020 7.840 8.090 7.840 8.090 704 +0.25(+3.19%)
Oct 20, 2020 8.110 8.110 7.840 7.840 1,916 +0.02(+0.26%)
Oct 19, 2020 8.190 8.300 7.820 7.820 8,215 -0.19(-2.40%)
Oct 16, 2020 7.840 8.048 7.840 8.012 2,700 -0.03(-0.35%)
Oct 15, 2020 8.000 8.157 7.930 8.040 3,057 +0.14(+1.77%)
Oct 14, 2020 8.210 8.290 7.860 7.900 16,751 -0.25(-3.07%)
Oct 13, 2020 7.610 8.150 7.560 8.150 6,815 +0.21(+2.64%)
Oct 12, 2020 7.825 7.976 7.775 7.940 5,231 +0.04(+0.51%)
Oct 09, 2020 7.760 7.990 7.760 7.900 5,900 +0.04(+0.51%)
Oct 08, 2020 7.520 7.910 7.520 7.860 5,957 -0.01(-0.13%)
Oct 07, 2020 7.620 7.925 7.620 7.870 3,923 +0.26(+3.42%)
Oct 06, 2020 7.860 7.860 7.446 7.610 13,188 -0.07(-0.91%)
Oct 05, 2020 7.820 7.870 7.680 7.680 5,464 -0.19(-2.41%)
Oct 02, 2020 7.690 7.960 7.540 7.870 10,100 +0.47(+6.35%)
Oct 01, 2020 7.515 7.568 7.400 7.400 10,790 -0.15(-1.99%)
Sep 30, 2020 7.510 7.847 7.390 7.550 16,418 +0.05(+0.67%)
Sep 29, 2020 7.490 7.980 7.490 7.500 7,349 -0.54(-6.72%)
Sep 28, 2020 7.410 8.060 7.410 8.040 16,493 +0.33(+4.28%)
Sep 25, 2020 7.360 7.710 7.360 7.710 500 +0.34(+4.60%)
Sep 24, 2020 7.370 7.700 7.336 7.371 19,928 -0.03(-0.39%)
Sep 23, 2020 7.730 8.090 7.400 7.400 24,929 -0.30(-3.90%)
Sep 22, 2020 7.750 8.000 7.550 7.700 74,408 +0.96(+14.30%)
Sep 21, 2020 6.770 6.800 6.520 6.737 4,384 -0.03(-0.49%)
Sep 18, 2020 6.900 7.260 6.770 6.770 7,000 -0.52(-7.13%)
Sep 17, 2020 7.190 7.300 6.940 7.290 3,431 +0.09(+1.25%)
Sep 16, 2020 6.970 7.200 6.770 7.200 3,739 +0.25(+3.54%)
Sep 15, 2020 7.090 7.090 6.910 6.954 2,636 -0.22(-3.02%)
Sep 14, 2020 7.000 7.170 7.000 7.170 1,162 -0.01(-0.14%)
Sep 11, 2020 7.000 7.220 6.900 7.180 3,100 -0.11(-1.51%)
Sep 10, 2020 7.420 7.420 7.000 7.290 3,394 +0.17(+2.32%)
Sep 09, 2020 7.220 7.313 7.125 7.125 2,696 +0.03(+0.35%)
Sep 08, 2020 7.470 7.470 7.100 7.100 1,918 -0.08(-1.11%)
Sep 04, 2020 7.300 7.350 7.000 7.180 2,400 -0.03(-0.41%)
Sep 03, 2020 8.240 8.240 6.900 7.209 18,079 -1.02(-12.40%)
Sep 02, 2020 8.330 8.330 7.950 8.230 4,084 +0.23(+2.88%)
Sep 01, 2020 7.497 8.390 7.497 8.000 19,766 +0.00(+0.00%)
Aug 31, 2020 7.890 8.580 7.890 8.000 19,496 -0.07(-0.87%)
Aug 28, 2020 7.580 8.100 7.580 8.070 14,200 +0.50(+6.61%)
Aug 27, 2020 8.000 8.100 7.560 7.570 5,367 -0.38(-4.78%)
Aug 26, 2020 7.660 8.330 7.660 7.950 17,192 +0.07(+0.89%)
Aug 25, 2020 7.950 8.250 7.680 7.880 14,392 +0.03(+0.38%)
Aug 24, 2020 7.510 7.930 7.510 7.850 14,094 +0.15(+1.95%)
Aug 21, 2020 7.590 7.920 7.370 7.700 20,300 -0.09(-1.16%)
Aug 20, 2020 7.530 7.990 7.530 7.790 17,830 +0.06(+0.78%)
Aug 19, 2020 7.360 7.731 7.360 7.730 6,379 +0.20(+2.59%)
Aug 18, 2020 7.260 7.660 7.150 7.535 20,805 +0.46(+6.58%)
Aug 17, 2020 7.010 7.165 6.949 7.070 9,715 +0.01(+0.14%)
Aug 14, 2020 6.949 7.140 6.949 7.060 11,700 -0.03(-0.42%)
Aug 13, 2020 7.150 7.150 6.920 7.090 23,929 -0.03(-0.42%)
Aug 12, 2020 6.960 7.156 6.710 7.120 16,749 +0.23(+3.28%)
Aug 11, 2020 6.710 7.220 6.700 6.894 13,241 +0.10(+1.53%)
Aug 10, 2020 7.050 7.125 6.630 6.790 9,335 -0.10(-1.45%)
Aug 07, 2020 6.697 6.965 6.650 6.890 1,800 +0.24(+3.61%)
Aug 06, 2020 6.550 6.990 6.490 6.650 3,189 +0.02(+0.34%)
Aug 05, 2020 6.550 6.845 6.530 6.627 9,217 +0.11(+1.64%)
Aug 04, 2020 6.620 6.620 6.070 6.520 137,813 -0.05(-0.76%)
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.