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

Natural Alternativ (NQ: NAII )

6.670 +0.070 (+1.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Aug 31, 2007 7.140 7.180 6.920 7.160 3,750 +0.15(+2.14%)
Aug 30, 2007 7.010 7.010 7.010 7.010 200 -0.14(-1.96%)
Aug 29, 2007 7.000 7.190 6.960 7.150 3,900 +0.18(+2.58%)
Aug 28, 2007 7.080 7.170 6.800 6.970 10,050 -0.21(-2.92%)
Aug 27, 2007 7.140 7.200 7.050 7.180 3,500 +0.00(+0.00%)
Aug 24, 2007 6.928 7.190 6.928 7.180 800 +0.10(+1.41%)
Aug 23, 2007 6.800 7.200 6.800 7.080 3,000 +0.15(+2.16%)
Aug 22, 2007 7.010 7.200 6.630 6.930 5,679 -0.24(-3.35%)
Aug 21, 2007 7.130 7.390 6.880 7.170 11,245 +0.07(+0.99%)
Aug 20, 2007 6.770 7.210 6.770 7.100 3,300 +0.11(+1.57%)
Aug 17, 2007 6.870 7.340 6.450 6.990 11,428 -0.01(-0.14%)
Aug 16, 2007 6.820 7.080 6.540 7.000 5,310 +0.04(+0.57%)
Aug 15, 2007 6.690 7.100 6.640 6.960 15,015 -0.04(-0.57%)
Aug 14, 2007 6.560 7.250 6.560 7.000 4,131 +0.01(+0.14%)
Aug 13, 2007 6.626 7.090 6.626 6.990 1,607 -0.08(-1.06%)
Aug 10, 2007 6.800 7.090 6.800 7.065 7,773 +0.17(+2.39%)
Aug 09, 2007 7.080 7.080 6.420 6.900 4,660 -0.02(-0.29%)
Aug 08, 2007 5.850 6.920 5.830 6.920 22,688 +1.11(+19.10%)
Aug 07, 2007 6.910 7.240 5.640 5.810 16,675 -1.20(-17.12%)
Aug 06, 2007 6.810 7.080 6.800 7.010 5,700 +0.11(+1.59%)
Aug 03, 2007 6.900 7.060 6.700 6.900 5,900 +0.02(+0.29%)
Aug 02, 2007 7.020 7.140 6.750 6.880 19,073 -0.27(-3.78%)
Aug 01, 2007 7.080 7.190 6.990 7.150 17,928 -0.00(-0.07%)
Jul 31, 2007 7.080 7.210 7.040 7.155 1,816 -0.01(-0.21%)
Jul 30, 2007 7.080 7.270 7.020 7.170 1,000 -0.01(-0.14%)
Jul 27, 2007 7.060 7.250 7.010 7.180 5,930 +0.09(+1.27%)
Jul 26, 2007 7.040 7.090 7.000 7.090 18,398 +0.03(+0.42%)
Jul 25, 2007 7.050 7.200 7.000 7.060 7,417 -0.03(-0.42%)
Jul 24, 2007 7.070 7.440 7.015 7.090 7,319 -0.11(-1.53%)
Jul 23, 2007 7.590 7.590 7.020 7.200 7,500 +0.22(+3.15%)
Jul 20, 2007 7.320 7.320 6.950 6.980 10,950 -0.13(-1.83%)
Jul 19, 2007 7.130 7.160 7.030 7.110 3,400 -0.02(-0.28%)
Jul 18, 2007 7.150 7.410 7.130 7.130 1,400 +0.00(+0.00%)
Jul 17, 2007 7.300 7.570 7.130 7.130 10,300 -0.20(-2.73%)
Jul 16, 2007 7.290 7.520 7.290 7.330 1,699 -0.08(-1.08%)
Jul 13, 2007 7.392 7.410 7.392 7.410 460 +0.01(+0.14%)
Jul 12, 2007 7.650 7.650 7.190 7.400 10,202 -0.31(-4.02%)
Jul 11, 2007 7.180 7.720 7.010 7.710 10,120 +0.47(+6.49%)
Jul 10, 2007 7.220 7.250 7.040 7.240 2,072 +0.03(+0.42%)
Jul 09, 2007 7.070 7.210 7.030 7.210 4,400 +0.08(+1.12%)
Jul 06, 2007 7.120 7.224 7.030 7.130 10,595 +0.01(+0.14%)
Jul 05, 2007 7.110 7.300 6.870 7.120 10,837 -0.07(-0.97%)
Jul 03, 2007 7.160 7.190 7.130 7.190 500 +0.00(+0.00%)
Jul 02, 2007 7.120 7.190 7.120 7.190 400 -0.02(-0.28%)
Jun 29, 2007 7.040 7.210 7.020 7.210 10,088 +0.16(+2.21%)
Jun 28, 2007 7.140 7.140 7.043 7.054 1,000 -0.12(-1.61%)
Jun 27, 2007 7.070 7.240 7.010 7.170 7,600 +0.00(+0.00%)
Jun 26, 2007 7.160 7.230 7.140 7.170 4,500 +0.01(+0.14%)
Jun 25, 2007 7.220 7.220 7.050 7.160 6,250 -0.05(-0.69%)
Jun 22, 2007 7.130 7.210 7.120 7.210 2,800 +0.06(+0.90%)
Jun 21, 2007 7.190 7.270 7.060 7.146 5,475 -0.05(-0.75%)
Jun 20, 2007 7.030 7.200 6.410 7.200 10,700 +0.10(+1.41%)
Jun 19, 2007 7.080 7.240 7.030 7.100 14,000 -0.14(-1.93%)
Jun 18, 2007 7.210 7.260 6.940 7.240 14,500 -0.07(-0.96%)
Jun 15, 2007 7.370 7.400 7.200 7.310 8,400 +0.00(+0.00%)
Jun 14, 2007 7.410 7.430 7.310 7.310 14,400 -0.19(-2.53%)
Jun 13, 2007 7.440 7.500 7.280 7.500 8,000 -0.04(-0.53%)
Jun 12, 2007 7.600 7.630 7.380 7.540 7,000 +0.04(+0.53%)
Jun 11, 2007 7.460 7.660 7.410 7.500 7,300 -0.21(-2.72%)
Jun 08, 2007 7.666 7.770 7.610 7.710 2,611 +0.05(+0.65%)
Jun 07, 2007 7.550 7.780 7.500 7.660 15,501 -0.06(-0.78%)
Jun 06, 2007 7.530 7.780 7.500 7.720 13,199 +0.05(+0.65%)
Jun 05, 2007 7.580 7.690 7.580 7.670 3,800 +0.01(+0.09%)
Jun 04, 2007 7.640 7.690 7.640 7.663 2,027 +0.02(+0.30%)
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.