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

Natural Alternativ (NQ: NAII )

6.420 -0.090 (-1.38%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 9, 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 31, 2018 9.511 9.511 9.370 9.370 613 -0.08(-0.85%)
Oct 30, 2018 9.450 9.490 9.450 9.450 2,687 +0.05(+0.53%)
Oct 29, 2018 9.560 9.560 9.300 9.400 5,741 -0.17(-1.78%)
Oct 26, 2018 9.470 9.570 9.470 9.570 400 +0.02(+0.21%)
Oct 25, 2018 9.440 9.600 9.440 9.550 10,872 +0.04(+0.42%)
Oct 24, 2018 9.420 9.527 9.420 9.510 9,399 +0.07(+0.74%)
Oct 23, 2018 9.440 9.440 9.440 9.440 442 -0.06(-0.63%)
Oct 22, 2018 9.360 9.570 9.360 9.500 2,561 +0.12(+1.28%)
Oct 19, 2018 9.600 9.910 9.320 9.380 5,700 -0.23(-2.38%)
Oct 18, 2018 9.752 9.752 9.490 9.609 8,134 +0.11(+1.14%)
Oct 17, 2018 9.500 9.960 9.470 9.500 5,055 -0.06(-0.63%)
Oct 16, 2018 9.560 9.911 9.150 9.560 11,061 -0.01(-0.10%)
Oct 15, 2018 9.270 9.570 9.200 9.570 41,656 +0.24(+2.57%)
Oct 12, 2018 9.410 9.450 9.270 9.330 18,800 -0.08(-0.85%)
Oct 11, 2018 9.370 9.430 9.310 9.410 9,635 +0.11(+1.18%)
Oct 10, 2018 9.400 9.500 9.300 9.300 14,427 +0.09(+0.98%)
Oct 09, 2018 9.510 9.910 9.200 9.210 44,942 -0.24(-2.54%)
Oct 08, 2018 9.550 9.770 9.400 9.450 10,525 -0.11(-1.15%)
Oct 05, 2018 9.660 9.730 9.550 9.560 14,700 -0.13(-1.34%)
Oct 04, 2018 9.698 9.830 9.653 9.690 4,829 -0.01(-0.11%)
Oct 03, 2018 9.809 9.900 9.659 9.701 21,057 -0.08(-0.81%)
Oct 02, 2018 9.680 9.845 9.680 9.780 7,536 +0.05(+0.56%)
Oct 01, 2018 9.750 10.11 9.726 9.726 14,650 -0.07(-0.76%)
Sep 28, 2018 9.880 9.880 9.700 9.800 9,300 -0.04(-0.41%)
Sep 27, 2018 9.950 9.950 9.748 9.840 29,155 -0.06(-0.61%)
Sep 26, 2018 9.950 9.970 9.744 9.900 20,349 -0.05(-0.50%)
Sep 25, 2018 10.10 10.10 9.950 9.950 30,187 -0.20(-1.97%)
Sep 24, 2018 10.20 10.25 10.00 10.15 27,955 -0.10(-0.98%)
Sep 21, 2018 10.00 10.25 10.00 10.25 43,400 +0.28(+2.76%)
Sep 20, 2018 10.15 10.57 9.850 9.975 74,524 +0.32(+3.37%)
Sep 19, 2018 9.550 9.650 9.550 9.650 3,629 +0.05(+0.52%)
Sep 18, 2018 9.350 9.650 9.350 9.600 4,239 -0.05(-0.52%)
Sep 17, 2018 9.350 9.745 9.350 9.650 19,891 +0.10(+1.05%)
Sep 14, 2018 9.550 9.670 9.550 9.550 3,200 +0.00(+0.00%)
Sep 13, 2018 9.840 9.845 9.450 9.550 4,953 -0.15(-1.55%)
Sep 12, 2018 9.450 9.700 9.450 9.700 3,637 +0.15(+1.57%)
Sep 11, 2018 9.650 9.729 9.350 9.550 8,534 -0.15(-1.55%)
Sep 10, 2018 9.850 9.850 9.650 9.700 3,166 -0.15(-1.52%)
Sep 07, 2018 9.800 9.850 9.700 9.850 7,700 +0.05(+0.51%)
Sep 06, 2018 9.800 9.800 9.500 9.800 6,701 +0.00(+0.00%)
Sep 05, 2018 9.550 9.800 9.532 9.800 23,662 +0.15(+1.55%)
Sep 04, 2018 9.550 9.650 9.550 9.650 6,138 +0.10(+1.05%)
Aug 31, 2018 9.550 9.550 9.550 0 -0.05(-0.52%)
Aug 30, 2018 9.600 9.700 9.600 9.600 14,712 -0.08(-0.78%)
Aug 29, 2018 9.850 9.850 9.600 9.675 8,996 -0.22(-2.27%)
Aug 28, 2018 9.800 9.900 9.610 9.900 12,271 +0.25(+2.59%)
Aug 27, 2018 9.750 9.950 9.600 9.650 37,026 -0.20(-2.03%)
Aug 24, 2018 10.00 10.00 9.700 9.850 3,600 +0.05(+0.51%)
Aug 23, 2018 9.800 9.875 9.650 9.800 1,903 +0.10(+1.03%)
Aug 22, 2018 9.670 10.00 9.650 9.700 4,798 +0.00(+0.00%)
Aug 21, 2018 9.900 9.900 9.650 9.700 4,981 -0.05(-0.51%)
Aug 20, 2018 9.854 9.854 9.698 9.750 12,936 -0.05(-0.51%)
Aug 17, 2018 9.920 10.00 9.800 9.800 3,400 -0.10(-1.01%)
Aug 16, 2018 9.905 9.972 9.800 9.900 12,409 +0.05(+0.51%)
Aug 15, 2018 9.800 9.900 9.800 9.850 2,738 +0.05(+0.51%)
Aug 14, 2018 9.850 9.900 9.800 9.800 1,133 -0.05(-0.51%)
Aug 13, 2018 9.800 9.855 9.800 9.850 3,103 -0.05(-0.51%)
Aug 10, 2018 9.750 9.900 9.750 9.900 7,300 +0.12(+1.22%)
Aug 09, 2018 10.15 10.15 9.550 9.781 20,075 -0.16(-1.66%)
Aug 08, 2018 10.10 10.15 9.870 9.945 16,597 -0.15(-1.53%)
Aug 07, 2018 10.10 10.20 10.10 10.10 20,009 +0.00(+0.00%)
Aug 06, 2018 10.10 10.15 10.10 10.10 4,541 +0.00(+0.00%)
Aug 03, 2018 10.10 10.20 10.10 10.10 1,600 +0.00(+0.00%)
Aug 02, 2018 10.14 10.15 10.10 10.10 2,753 -0.05(-0.49%)
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.