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

Natural Alternativ (NQ: NAII )

6.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 24, 2011 4.490 4.520 4.400 4.500 1,900 +0.08(+1.81%)
May 23, 2011 4.410 4.468 4.370 4.420 1,594 +0.04(+0.91%)
May 20, 2011 4.370 4.380 4.280 4.380 600 +0.03(+0.69%)
May 19, 2011 4.270 4.380 4.270 4.350 5,268 +0.04(+0.93%)
May 18, 2011 4.320 4.320 4.220 4.310 13,279 +0.07(+1.65%)
May 17, 2011 4.460 4.538 4.100 4.240 39,646 -0.29(-6.40%)
May 16, 2011 4.540 4.550 4.510 4.530 3,637 -0.01(-0.22%)
May 13, 2011 4.540 4.540 4.540 4.540 300 +0.00(+0.00%)
May 12, 2011 4.520 4.540 4.460 4.540 12,976 +0.02(+0.44%)
May 11, 2011 4.520 4.520 4.520 4.520 100 +0.00(+0.00%)
May 10, 2011 4.470 4.520 4.470 4.520 2,200 +0.01(+0.22%)
May 09, 2011 4.500 4.540 4.450 4.510 14,549 -0.03(-0.66%)
May 06, 2011 4.550 4.550 4.460 4.540 4,350 +0.07(+1.57%)
May 05, 2011 4.530 4.530 4.470 4.470 3,320 -0.08(-1.76%)
May 04, 2011 4.500 4.559 4.500 4.550 2,031 +0.02(+0.46%)
May 03, 2011 4.520 4.540 4.450 4.529 3,295 -0.04(-0.89%)
May 02, 2011 4.570 4.570 4.550 4.570 2,829 +0.02(+0.44%)
Apr 29, 2011 4.530 4.550 4.450 4.550 4,917 +0.01(+0.24%)
Apr 28, 2011 4.540 4.570 4.510 4.539 5,589 -0.00(-0.02%)
Apr 27, 2011 4.500 4.550 4.490 4.540 1,745 +0.04(+0.89%)
Apr 26, 2011 4.480 4.530 4.450 4.500 1,475 -0.01(-0.22%)
Apr 25, 2011 4.510 4.580 4.430 4.510 11,353 -0.06(-1.31%)
Apr 21, 2011 4.540 4.580 4.510 4.570 2,432 +0.04(+0.89%)
Apr 20, 2011 4.520 4.550 4.490 4.530 4,145 +0.01(+0.22%)
Apr 19, 2011 4.520 4.520 4.480 4.520 1,100 +0.02(+0.44%)
Apr 18, 2011 4.550 4.560 4.450 4.500 14,660 +0.00(+0.00%)
Apr 15, 2011 4.500 4.570 4.471 4.500 11,124 +0.00(+0.00%)
Apr 14, 2011 4.590 4.590 4.490 4.500 8,284 +0.02(+0.45%)
Apr 13, 2011 4.430 4.620 4.420 4.480 22,326 +0.07(+1.59%)
Apr 12, 2011 4.430 4.440 4.280 4.410 28,997 +0.01(+0.23%)
Apr 11, 2011 4.330 4.410 4.320 4.400 28,074 +0.11(+2.57%)
Apr 08, 2011 4.200 4.330 4.200 4.290 10,922 +0.10(+2.38%)
Apr 07, 2011 4.540 4.540 4.000 4.190 159,568 -0.20(-4.56%)
Apr 06, 2011 5.540 5.540 4.160 4.390 285,040 -1.15(-20.76%)
Apr 05, 2011 5.550 5.590 5.530 5.540 10,950 +0.02(+0.36%)
Apr 04, 2011 5.520 5.560 5.520 5.520 400 +0.00(+0.00%)
Apr 01, 2011 5.630 5.630 5.250 5.520 26,135 -0.11(-1.95%)
Mar 31, 2011 5.540 5.670 5.500 5.630 6,021 +0.11(+1.99%)
Mar 30, 2011 5.520 5.520 5.450 5.520 15,171 +0.00(+0.00%)
Mar 29, 2011 5.480 5.520 5.450 5.520 2,200 -0.03(-0.54%)
Mar 28, 2011 5.550 5.550 5.550 5.550 200 +0.03(+0.54%)
Mar 25, 2011 5.520 5.520 5.520 5.520 300 -0.01(-0.18%)
Mar 24, 2011 5.460 5.540 5.460 5.530 5,465 +0.01(+0.20%)
Mar 23, 2011 5.520 5.520 5.480 5.519 6,382 +0.02(+0.35%)
Mar 22, 2011 5.500 5.550 5.470 5.500 2,400 +0.02(+0.36%)
Mar 21, 2011 5.480 5.520 5.470 5.480 1,699 -0.04(-0.72%)
Mar 18, 2011 5.500 5.540 5.497 5.520 21,399 -0.03(-0.54%)
Mar 17, 2011 5.420 5.630 5.400 5.550 46,296 +0.08(+1.46%)
Mar 16, 2011 5.400 5.480 5.400 5.470 1,178 +0.02(+0.37%)
Mar 15, 2011 5.450 5.450 5.400 5.450 900 -0.00(-0.00%)
Mar 14, 2011 5.460 5.500 5.450 5.450 2,405 -0.01(-0.18%)
Mar 11, 2011 5.410 5.500 5.240 5.460 26,439 -0.04(-0.73%)
Mar 10, 2011 5.420 5.500 5.420 5.500 4,100 +0.04(+0.73%)
Mar 09, 2011 5.450 5.500 5.410 5.460 2,650 -0.02(-0.45%)
Mar 07, 2011 5.485 5.485 5.485 5.485 600 -0.00(-0.09%)
Mar 04, 2011 5.400 5.500 5.370 5.490 4,690 -0.01(-0.18%)
Mar 02, 2011 5.500 5.500 5.500 5.500 0 +0.01(+0.18%)
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.