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

Natural Alternativ (NQ: NAII )

6.300 +0.057 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2013 4.630 4.883 4.630 4.840 19,420 +0.14(+2.98%)
Mar 27, 2013 4.660 4.700 4.660 4.700 600 -0.01(-0.21%)
Mar 25, 2013 4.710 4.710 4.710 4.710 6,000 +0.01(+0.21%)
Mar 22, 2013 4.680 4.710 4.680 4.700 1,900 +0.00(+0.00%)
Mar 21, 2013 4.660 4.729 4.620 4.700 4,260 +0.00(+0.00%)
Mar 20, 2013 4.719 4.720 4.700 4.700 700 +0.01(+0.17%)
Mar 19, 2013 4.690 4.730 4.640 4.692 2,200 +0.04(+0.94%)
Mar 18, 2013 4.730 4.740 4.645 4.648 9,729 -0.06(-1.31%)
Mar 15, 2013 4.660 4.740 4.660 4.710 10,936 +0.02(+0.43%)
Mar 14, 2013 4.780 4.780 4.690 4.690 2,400 +0.00(+0.00%)
Mar 13, 2013 4.730 4.780 4.660 4.690 5,389 +0.01(+0.21%)
Mar 12, 2013 4.570 4.740 4.570 4.680 11,822 +0.06(+1.34%)
Mar 11, 2013 4.590 4.650 4.520 4.618 3,804 +0.05(+1.01%)
Mar 08, 2013 4.650 4.785 4.500 4.572 5,628 +0.04(+0.93%)
Mar 07, 2013 4.630 4.752 4.120 4.530 82,563 -0.14(-2.98%)
Mar 06, 2013 4.750 4.790 4.430 4.669 56,750 -0.12(-2.53%)
Mar 05, 2013 4.710 4.800 4.710 4.790 1,300 +0.01(+0.21%)
Mar 04, 2013 4.760 4.810 4.670 4.780 6,346 -0.03(-0.62%)
Mar 01, 2013 4.770 4.899 4.480 4.810 57,889 -0.18(-3.61%)
Feb 28, 2013 4.840 4.990 4.840 4.990 800 +0.11(+2.25%)
Feb 27, 2013 4.830 5.020 4.830 4.880 1,000 +0.04(+0.83%)
Feb 26, 2013 5.070 5.070 4.800 4.840 6,779 +0.00(+0.00%)
Feb 25, 2013 4.930 5.000 4.840 4.840 1,225 -0.06(-1.22%)
Feb 22, 2013 4.940 5.069 4.860 4.900 4,100 +0.06(+1.19%)
Feb 21, 2013 5.069 5.069 4.800 4.843 5,789 +0.05(+1.10%)
Feb 20, 2013 5.010 5.080 4.660 4.790 10,158 -0.16(-3.19%)
Feb 19, 2013 5.011 5.179 4.861 4.948 60,000 -0.14(-2.79%)
Feb 15, 2013 5.050 5.100 5.010 5.090 16,059 +0.00(+0.04%)
Feb 14, 2013 4.970 5.088 4.870 5.088 8,428 +0.19(+3.83%)
Feb 13, 2013 5.000 5.000 4.260 4.900 180,951 -0.34(-6.49%)
Feb 12, 2013 5.270 5.290 5.200 5.240 6,978 +0.06(+1.16%)
Feb 11, 2013 5.260 5.260 5.180 5.180 700 -0.08(-1.48%)
Feb 08, 2013 5.200 5.266 5.170 5.258 4,724 +0.02(+0.34%)
Feb 07, 2013 5.230 5.310 5.180 5.240 1,180 +0.00(+0.02%)
Feb 05, 2013 5.380 5.239 5.239 5.239 3,500 +0.04(+0.75%)
Feb 04, 2013 5.230 5.334 5.200 5.200 500 -0.04(-0.76%)
Feb 01, 2013 5.330 5.330 5.240 5.240 300 -0.02(-0.38%)
Jan 30, 2013 5.240 5.260 5.260 5.260 1,500 +0.01(+0.27%)
Jan 29, 2013 5.246 5.246 5.246 5.246 100 +0.09(+1.67%)
Jan 28, 2013 5.320 5.320 5.160 5.160 4,180 -0.16(-3.01%)
Jan 25, 2013 5.380 5.430 5.298 5.320 3,199 -0.03(-0.56%)
Jan 24, 2013 5.490 5.490 5.270 5.350 3,905 +0.02(+0.38%)
Jan 23, 2013 5.450 5.489 5.330 5.330 13,409 -0.11(-2.02%)
Jan 22, 2013 5.360 5.490 5.360 5.440 3,118 +0.06(+1.12%)
Jan 18, 2013 5.260 5.450 5.260 5.380 3,853 +0.17(+3.26%)
Jan 17, 2013 5.200 5.220 5.120 5.210 2,956 +0.02(+0.39%)
Jan 16, 2013 5.080 5.190 4.950 5.190 57,300 +0.22(+4.32%)
Jan 15, 2013 5.210 5.210 4.940 4.975 6,769 -0.16(-3.02%)
Jan 12, 2013 5.130 5.130 5.130 0 +0.00(+0.00%)
Jan 11, 2013 5.040 5.130 4.984 5.130 4,588 +0.09(+1.79%)
Jan 10, 2013 5.030 5.050 5.030 5.040 600 +0.07(+1.46%)
Jan 09, 2013 5.020 5.030 4.890 4.967 14,201 +0.05(+0.96%)
Jan 08, 2013 4.930 5.000 4.851 4.920 30,050 +0.02(+0.41%)
Jan 07, 2013 5.080 5.080 4.547 4.900 53,027 -0.27(-5.22%)
Jan 04, 2013 5.070 5.170 5.000 5.170 5,610 +0.15(+2.99%)
Jan 03, 2013 5.140 5.170 5.000 5.020 1,695 -0.11(-2.16%)
Jan 02, 2013 5.036 5.140 4.910 5.131 5,632 +0.11(+2.21%)
Dec 31, 2012 4.860 5.062 4.796 5.020 4,690 +0.22(+4.58%)
Dec 28, 2012 4.910 4.910 4.800 4.800 12,998 -0.23(-4.57%)
Dec 27, 2012 5.040 5.050 4.010 5.030 11,899 -0.13(-2.52%)
Dec 26, 2012 5.080 5.160 5.070 5.160 400 -0.03(-0.58%)
Dec 24, 2012 5.050 5.370 5.050 5.190 800 +0.10(+1.96%)
Dec 21, 2012 5.300 5.370 5.000 5.090 21,939 -0.27(-5.04%)
Dec 20, 2012 5.630 5.630 5.250 5.360 15,498 -0.05(-0.92%)
Dec 19, 2012 5.670 5.670 5.380 5.410 6,400 +0.03(+0.56%)
Dec 18, 2012 5.530 5.581 5.380 5.380 5,498 -0.22(-3.93%)
Dec 17, 2012 5.720 5.720 5.501 5.600 3,310 -0.15(-2.61%)
Dec 14, 2012 5.750 5.750 5.750 5.750 200 +0.05(+0.88%)
Dec 13, 2012 5.780 5.780 5.700 5.700 1,300 -0.10(-1.72%)
Dec 12, 2012 5.700 5.810 5.700 5.800 1,750 -0.05(-0.85%)
Dec 11, 2012 5.820 5.850 5.820 5.850 1,000 +0.01(+0.19%)
Dec 10, 2012 5.730 5.839 5.630 5.839 1,000 +0.10(+1.72%)
Dec 07, 2012 5.690 5.750 5.690 5.740 900 +0.01(+0.17%)
Dec 06, 2012 5.700 5.750 5.647 5.730 15,635 -0.01(-0.16%)
Dec 05, 2012 5.810 5.810 5.550 5.739 19,560 +0.05(+0.86%)
Dec 04, 2012 5.880 5.880 5.600 5.690 11,955 -0.08(-1.39%)
Nov 30, 2012 5.740 5.810 5.600 5.770 9,367 +0.08(+1.41%)
Nov 29, 2012 5.750 5.750 5.620 5.690 8,770 +0.11(+1.97%)
Nov 28, 2012 5.670 5.670 5.500 5.580 16,675 +0.10(+1.82%)
Nov 27, 2012 5.540 5.565 5.420 5.480 11,300 +0.03(+0.55%)
Nov 26, 2012 5.490 5.580 5.440 5.450 11,072 +0.03(+0.55%)
Nov 23, 2012 5.280 5.480 5.250 5.420 10,900 +0.23(+4.43%)
Nov 21, 2012 5.260 5.354 5.110 5.190 12,553 +0.06(+1.21%)
Nov 20, 2012 5.000 5.306 4.980 5.128 14,050 +0.16(+3.18%)
Nov 19, 2012 4.710 4.999 4.640 4.970 9,800 +0.13(+2.69%)
Nov 16, 2012 4.850 5.284 4.112 4.840 138,569 -0.01(-0.21%)
Nov 15, 2012 5.100 5.510 4.486 4.850 252,300 -1.44(-22.89%)
Nov 14, 2012 6.210 6.290 6.200 6.290 4,000 +0.09(+1.45%)
Nov 13, 2012 6.150 6.240 6.150 6.200 2,347 +0.00(+0.00%)
Nov 12, 2012 6.240 6.240 6.184 6.200 630 -0.09(-1.43%)
Nov 09, 2012 6.140 6.390 6.050 6.290 6,802 +0.13(+2.11%)
Nov 08, 2012 6.210 6.260 5.780 6.160 7,146 -0.06(-0.96%)
Nov 07, 2012 6.310 6.310 6.220 6.220 2,962 -0.09(-1.41%)
Nov 06, 2012 6.250 6.330 6.250 6.309 9,746 +0.03(+0.46%)
Nov 05, 2012 6.200 6.290 6.200 6.280 2,800 +0.05(+0.80%)
Nov 02, 2012 6.330 6.330 6.230 6.230 400 -0.08(-1.27%)
Nov 01, 2012 6.250 6.400 6.210 6.310 9,021 +0.02(+0.37%)
Oct 31, 2012 6.260 6.300 6.250 6.287 3,731 -0.06(-1.00%)
Oct 26, 2012 6.240 6.350 6.350 6.350 40,400 +0.10(+1.60%)
Oct 25, 2012 6.320 6.320 6.233 6.250 3,552 -0.05(-0.74%)
Oct 24, 2012 6.260 6.300 6.240 6.296 7,350 +0.05(+0.74%)
Oct 23, 2012 6.250 6.300 6.210 6.250 20,942 -0.02(-0.32%)
Oct 19, 2012 6.160 6.271 6.160 6.270 5,316 +0.00(+0.00%)
Oct 18, 2012 6.300 6.358 6.250 6.270 7,791 +0.00(+0.00%)
Oct 17, 2012 6.320 6.390 6.270 6.270 7,319 -0.09(-1.34%)
Oct 16, 2012 6.410 6.450 6.300 6.355 7,950 -0.04(-0.58%)
Oct 15, 2012 6.300 6.444 6.300 6.392 1,150 +0.06(+0.98%)
Oct 12, 2012 6.410 6.410 6.310 6.330 3,100 -0.03(-0.53%)
Oct 11, 2012 6.380 6.430 6.260 6.364 4,600 +0.04(+0.70%)
Oct 10, 2012 6.220 6.320 6.100 6.320 52,262 +0.10(+1.61%)
Oct 09, 2012 6.210 6.220 6.154 6.220 2,644 -0.04(-0.64%)
Oct 08, 2012 6.270 6.270 6.260 6.260 400 +0.01(+0.16%)
Oct 05, 2012 6.260 6.330 6.200 6.250 4,700 +0.00(+0.00%)
Oct 04, 2012 6.270 6.270 6.250 6.250 7,059 -0.04(-0.64%)
Oct 03, 2012 6.260 6.290 6.260 6.290 578 +0.03(+0.48%)
Oct 02, 2012 6.290 6.290 6.260 6.260 1,100 -0.07(-1.11%)
Oct 01, 2012 6.200 6.340 6.196 6.330 4,701 +0.18(+2.93%)
Sep 28, 2012 5.820 6.370 5.820 6.150 2,486 +0.06(+0.99%)
Sep 27, 2012 6.280 6.330 6.080 6.090 3,643 -0.16(-2.56%)
Sep 26, 2012 6.300 6.410 6.250 6.250 7,151 -0.18(-2.80%)
Sep 25, 2012 6.230 6.430 6.230 6.430 2,550 +0.07(+1.10%)
Sep 24, 2012 6.050 6.440 6.050 6.360 28,892 +0.15(+2.42%)
Sep 21, 2012 6.110 6.210 6.060 6.210 3,497 +0.16(+2.64%)
Sep 20, 2012 6.130 6.130 6.050 6.050 1,412 -0.14(-2.26%)
Sep 19, 2012 6.180 6.230 6.130 6.190 2,160 -0.01(-0.16%)
Sep 18, 2012 6.160 6.226 6.149 6.200 4,600 +0.03(+0.49%)
Sep 17, 2012 6.240 6.240 6.110 6.170 3,479 -0.03(-0.48%)
Sep 14, 2012 6.230 6.230 6.100 6.200 4,600 +0.01(+0.16%)
Sep 13, 2012 6.230 6.230 6.070 6.190 3,819 +0.10(+1.64%)
Sep 12, 2012 6.350 6.380 5.760 6.090 31,659 -0.18(-2.87%)
Sep 11, 2012 6.270 6.270 6.270 6.270 100 -0.16(-2.49%)
Sep 10, 2012 6.340 6.440 6.230 6.430 3,200 +0.08(+1.26%)
Sep 07, 2012 6.180 6.350 6.180 6.350 800 +0.17(+2.75%)
Sep 06, 2012 6.000 6.360 6.000 6.180 8,066 +0.17(+2.76%)
Sep 05, 2012 6.060 6.060 5.961 6.014 3,850 -0.03(-0.53%)
Sep 04, 2012 6.100 6.100 5.800 6.046 23,660 -0.10(-1.69%)
Aug 31, 2012 6.080 6.180 5.950 6.150 700 +0.03(+0.49%)
Aug 30, 2012 6.180 6.180 6.090 6.120 3,100 -0.05(-0.81%)
Aug 29, 2012 6.530 6.530 6.170 6.170 1,800 -0.43(-6.52%)
Aug 27, 2012 6.640 6.650 6.600 6.600 1,000 -0.05(-0.75%)
Aug 24, 2012 6.650 6.650 6.650 6.650 380 -0.05(-0.75%)
Aug 23, 2012 6.650 6.740 6.610 6.700 1,600 +0.00(+0.00%)
Aug 22, 2012 6.719 6.719 6.610 6.700 900 -0.04(-0.58%)
Aug 21, 2012 6.670 6.739 6.670 6.739 300 +0.05(+0.73%)
Aug 20, 2012 6.600 6.740 6.600 6.690 21,800 +0.15(+2.31%)
Aug 17, 2012 6.528 6.550 6.440 6.539 1,260 -0.01(-0.17%)
Aug 16, 2012 6.560 6.560 6.550 6.550 4,800 -0.00(-0.00%)
Aug 15, 2012 6.450 6.600 6.450 6.550 900 +0.10(+1.55%)
Aug 14, 2012 6.580 6.626 6.450 6.450 6,639 -0.17(-2.57%)
Aug 13, 2012 6.620 6.639 6.540 6.620 1,261 -0.06(-0.89%)
Aug 09, 2012 6.679 6.679 6.679 6.679 0 +0.14(+2.13%)
Aug 08, 2012 6.650 6.760 6.537 6.540 1,900 -0.20(-2.97%)
Aug 07, 2012 6.750 6.750 6.501 6.740 2,965 +0.18(+2.74%)
Aug 06, 2012 6.670 6.842 6.490 6.560 10,057 -0.16(-2.38%)
Aug 03, 2012 6.640 6.786 6.640 6.720 21,635 +0.03(+0.45%)
Aug 02, 2012 6.740 6.810 6.650 6.690 12,877 -0.10(-1.47%)
Aug 01, 2012 6.720 6.949 6.650 6.790 5,414 +0.08(+1.19%)
Jul 31, 2012 6.700 6.906 6.610 6.710 3,600 +0.07(+1.05%)
Jul 30, 2012 6.480 6.779 6.480 6.640 3,868 +0.17(+2.63%)
Jul 27, 2012 6.340 6.635 6.340 6.470 27,503 +0.26(+4.19%)
Jul 26, 2012 6.070 6.430 6.070 6.210 14,769 +0.14(+2.31%)
Jul 25, 2012 5.780 6.070 5.780 6.070 29,042 +0.37(+6.49%)
Jul 24, 2012 5.720 5.919 5.690 5.700 26,964 +0.01(+0.18%)
Jul 23, 2012 5.280 5.690 5.280 5.690 60,097 +0.30(+5.64%)
Jul 20, 2012 5.100 5.419 5.100 5.386 13,555 +0.27(+5.20%)
Jul 19, 2012 5.150 5.319 5.060 5.120 12,140 +0.06(+1.19%)
Jul 18, 2012 6.200 6.200 4.900 5.060 199,016 -1.14(-18.39%)
Jul 17, 2012 6.190 6.394 6.170 6.200 6,821 +0.00(+0.00%)
Jul 16, 2012 6.200 6.490 6.200 6.200 10,458 -0.01(-0.16%)
Jul 13, 2012 6.280 6.280 6.180 6.210 8,540 +0.01(+0.16%)
Jul 12, 2012 6.250 6.288 6.100 6.200 10,711 +0.03(+0.49%)
Jul 11, 2012 6.290 6.320 6.170 6.170 8,419 -0.15(-2.37%)
Jul 10, 2012 6.240 6.330 6.210 6.320 11,634 +0.11(+1.77%)
Jul 09, 2012 6.100 6.228 6.000 6.210 22,876 +0.18(+2.99%)
Jul 06, 2012 6.030 6.200 5.971 6.030 47,325 +0.09(+1.52%)
Jul 05, 2012 7.010 7.010 5.640 5.940 354,392 -1.05(-15.01%)
Jul 03, 2012 7.610 7.630 6.840 6.989 43,290 -0.56(-7.43%)
Jul 02, 2012 7.540 7.650 7.390 7.550 166,666 -0.11(-1.44%)
Jun 29, 2012 7.660 7.690 7.609 7.660 4,316 -0.03(-0.39%)
Jun 28, 2012 7.585 7.740 7.531 7.690 4,493 +0.11(+1.45%)
Jun 27, 2012 7.590 7.680 7.558 7.580 3,096 -0.03(-0.39%)
Jun 26, 2012 7.659 7.690 7.530 7.610 8,226 +0.02(+0.26%)
Jun 25, 2012 7.690 7.690 7.550 7.590 4,250 +0.07(+0.93%)
Jun 22, 2012 7.620 7.620 7.520 7.520 2,005 +0.00(+0.00%)
Jun 21, 2012 7.660 7.660 7.516 7.520 4,441 -0.06(-0.77%)
Jun 20, 2012 7.660 7.660 7.520 7.578 2,768 +0.05(+0.64%)
Jun 19, 2012 7.600 7.600 7.510 7.530 9,830 -0.02(-0.26%)
Jun 18, 2012 7.520 7.610 7.520 7.550 2,000 -0.04(-0.53%)
Jun 15, 2012 7.561 7.590 7.510 7.590 3,965 +0.04(+0.46%)
Jun 14, 2012 7.530 7.680 7.530 7.555 7,478 +0.00(+0.07%)
Jun 13, 2012 7.520 7.610 7.500 7.550 7,818 -0.08(-1.05%)
Jun 12, 2012 7.640 7.650 7.510 7.630 7,030 +0.00(+0.00%)
Jun 11, 2012 7.710 7.919 7.470 7.630 10,900 -0.02(-0.26%)
Jun 08, 2012 7.560 7.948 7.450 7.650 22,741 +0.04(+0.53%)
Jun 07, 2012 7.450 7.750 7.440 7.610 60,465 +0.11(+1.47%)
Jun 06, 2012 7.500 7.500 7.500 7.500 1,081 +0.01(+0.13%)
Jun 04, 2012 7.490 7.490 7.490 7.490 0 +0.00(+0.00%)
Jun 01, 2012 7.420 7.499 7.420 7.490 2,198 -0.03(-0.40%)
May 31, 2012 7.500 7.520 7.446 7.520 4,255 +0.02(+0.27%)
May 30, 2012 7.420 7.500 7.420 7.500 2,700 -0.00(-0.00%)
May 29, 2012 7.470 7.500 7.450 7.500 24,766 +0.02(+0.27%)
May 25, 2012 7.480 7.480 7.480 7.480 1,015 +0.02(+0.27%)
May 23, 2012 7.380 7.460 7.460 7.460 6,400 +0.03(+0.40%)
May 22, 2012 7.510 7.569 7.340 7.430 15,828 -0.02(-0.27%)
May 21, 2012 7.580 7.580 7.250 7.450 20,600 +0.24(+3.33%)
May 18, 2012 7.450 7.500 7.090 7.210 9,760 +0.15(+2.12%)
May 17, 2012 7.540 7.550 6.980 7.060 25,155 -0.44(-5.87%)
May 16, 2012 7.520 7.690 7.260 7.500 20,202 +0.00(+0.00%)
May 15, 2012 7.020 8.340 7.020 7.500 44,441 +0.74(+10.95%)
May 14, 2012 6.930 6.930 6.650 6.760 25,744 +0.03(+0.45%)
May 11, 2012 6.660 6.800 6.660 6.730 5,161 +0.08(+1.20%)
May 10, 2012 6.670 6.670 6.580 6.650 1,200 -0.01(-0.15%)
May 09, 2012 6.630 6.670 6.550 6.660 2,500 +0.03(+0.45%)
May 08, 2012 6.668 6.680 6.570 6.630 897 -0.02(-0.30%)
May 07, 2012 6.670 6.670 6.592 6.650 1,718 +0.05(+0.76%)
May 04, 2012 6.680 6.690 6.580 6.600 24,357 -0.08(-1.20%)
May 03, 2012 6.650 6.680 6.540 6.680 3,500 -0.00(-0.00%)
May 02, 2012 6.640 6.680 6.540 6.680 4,335 +0.03(+0.45%)
May 01, 2012 6.670 6.690 6.560 6.650 7,750 +0.02(+0.30%)
Apr 30, 2012 6.590 6.690 6.550 6.630 13,988 +0.04(+0.61%)
Apr 27, 2012 6.250 6.600 6.050 6.590 37,823 +0.30(+4.77%)
Apr 26, 2012 6.200 6.340 6.180 6.290 6,550 +0.14(+2.28%)
Apr 25, 2012 6.390 6.390 6.080 6.150 25,191 -0.22(-3.45%)
Apr 24, 2012 6.450 6.450 6.230 6.370 10,445 -0.07(-1.09%)
Apr 23, 2012 6.430 6.500 6.380 6.440 1,900 +0.02(+0.31%)
Apr 20, 2012 6.440 6.450 6.420 6.420 800 -0.04(-0.62%)
Apr 19, 2012 6.470 6.489 6.380 6.460 3,300 +0.03(+0.47%)
Apr 18, 2012 6.250 6.430 6.150 6.430 14,184 +0.28(+4.55%)
Apr 17, 2012 6.670 6.670 6.130 6.150 19,673 -0.45(-6.82%)
Apr 16, 2012 6.700 6.700 6.570 6.600 5,000 -0.07(-1.05%)
Apr 12, 2012 6.640 6.670 6.670 6.670 4,700 +0.05(+0.76%)
Apr 11, 2012 6.700 6.700 6.600 6.620 9,970 -0.08(-1.19%)
Apr 10, 2012 6.510 6.760 6.510 6.700 9,700 +0.15(+2.29%)
Apr 09, 2012 6.330 6.560 6.220 6.550 19,201 +0.17(+2.66%)
Apr 05, 2012 6.400 6.410 6.350 6.380 1,900 +0.01(+0.16%)
Apr 04, 2012 6.240 6.370 6.200 6.370 10,747 +0.07(+1.11%)
Apr 03, 2012 6.330 6.400 6.230 6.300 7,297 -0.02(-0.32%)
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.