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

Natural Alternativ (NQ: NAII )

6.220 -0.010 (-0.16%)
Streaming Delayed Price Updated: 11:42 AM EDT, Apr 30, 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 (%)
Dec 29, 2023 6.430 6.530 6.420 6.530 2,204 +0.09(+1.40%)
Dec 28, 2023 6.440 6.450 6.400 6.440 3,867 +0.00(+0.00%)
Dec 27, 2023 6.660 6.660 6.440 6.440 3,089 -0.02(-0.31%)
Dec 26, 2023 6.500 6.650 6.460 6.460 3,668 -0.12(-1.82%)
Dec 22, 2023 6.740 6.872 6.400 6.580 2,528 -0.03(-0.50%)
Dec 21, 2023 6.700 6.800 6.613 6.613 772 -0.13(-1.88%)
Dec 20, 2023 6.610 6.740 6.500 6.740 2,576 +0.13(+1.97%)
Dec 19, 2023 6.640 6.800 6.450 6.610 9,418 +0.03(+0.46%)
Dec 18, 2023 6.590 6.620 6.580 6.580 4,919 +0.00(+0.00%)
Dec 15, 2023 6.990 6.990 6.550 6.580 4,163 -0.52(-7.32%)
Dec 14, 2023 6.950 7.150 6.940 7.100 3,453 +0.09(+1.28%)
Dec 13, 2023 7.130 7.150 7.010 7.010 1,466 +0.02(+0.29%)
Dec 12, 2023 7.240 7.370 6.990 6.990 5,526 -0.22(-3.05%)
Dec 11, 2023 6.520 7.260 6.510 7.210 19,041 +0.62(+9.41%)
Dec 08, 2023 6.390 6.600 6.390 6.590 10,085 +0.20(+3.13%)
Dec 07, 2023 6.300 6.410 6.280 6.390 4,686 +0.13(+2.08%)
Dec 06, 2023 6.104 6.438 6.104 6.260 1,946 +0.09(+1.46%)
Dec 05, 2023 6.300 6.480 6.170 6.170 11,191 -0.21(-3.29%)
Dec 04, 2023 6.100 6.380 6.040 6.380 10,785 +0.30(+4.93%)
Dec 01, 2023 5.980 6.080 5.780 6.080 10,072 +0.26(+4.47%)
Nov 30, 2023 5.900 5.990 5.810 5.820 3,401 -0.17(-2.84%)
Nov 29, 2023 6.070 6.070 5.820 5.990 11,497 +0.19(+3.28%)
Nov 28, 2023 6.040 6.050 5.800 5.800 5,475 -0.12(-2.03%)
Nov 27, 2023 6.100 6.100 5.920 5.920 4,110 -0.19(-3.11%)
Nov 24, 2023 6.100 6.290 6.100 6.110 1,916 -0.04(-0.65%)
Nov 22, 2023 5.980 6.260 5.980 6.150 2,384 +0.15(+2.50%)
Nov 21, 2023 6.150 6.150 6.000 6.000 6,738 -0.12(-1.96%)
Nov 20, 2023 6.140 6.465 6.010 6.120 7,121 -0.02(-0.33%)
Nov 17, 2023 6.030 6.145 6.030 6.140 2,117 +0.00(+0.00%)
Nov 16, 2023 6.000 6.140 5.980 6.140 2,050 +0.11(+1.82%)
Nov 15, 2023 6.030 6.070 6.010 6.030 2,511 -0.04(-0.66%)
Nov 14, 2023 6.070 6.150 6.070 6.070 4,087 +0.00(+0.00%)
Nov 13, 2023 6.190 6.190 6.070 6.070 3,000 -0.36(-5.60%)
Nov 10, 2023 6.050 6.430 6.050 6.430 4,572 +0.30(+4.89%)
Nov 09, 2023 6.080 6.130 5.980 6.130 3,632 +0.02(+0.33%)
Nov 08, 2023 6.110 6.128 6.060 6.110 5,829 +0.05(+0.83%)
Nov 07, 2023 6.200 6.200 6.060 6.060 2,700 -0.10(-1.62%)
Nov 06, 2023 6.160 6.260 6.140 6.160 2,595 +0.03(+0.49%)
Nov 03, 2023 6.090 6.280 6.090 6.130 5,917 +0.03(+0.49%)
Nov 02, 2023 6.020 6.230 6.000 6.100 10,666 -0.11(-1.77%)
Nov 01, 2023 5.960 6.210 5.960 6.210 3,289 +0.24(+4.02%)
Oct 31, 2023 5.950 6.150 5.920 5.970 5,113 -0.16(-2.61%)
Oct 30, 2023 6.020 6.130 6.010 6.130 1,719 +0.12(+2.00%)
Oct 27, 2023 6.100 6.110 5.970 6.010 4,362 -0.09(-1.48%)
Oct 26, 2023 5.930 6.185 5.920 6.100 2,770 +0.02(+0.33%)
Oct 25, 2023 5.989 6.190 5.955 6.080 2,938 +0.15(+2.53%)
Oct 24, 2023 6.070 6.195 5.910 5.930 13,638 -0.02(-0.34%)
Oct 23, 2023 5.970 6.245 5.950 5.950 3,681 -0.28(-4.49%)
Oct 20, 2023 6.130 6.570 5.800 6.230 72,649 +0.19(+3.15%)
Oct 19, 2023 6.250 6.465 6.020 6.040 13,710 -0.20(-3.21%)
Oct 18, 2023 6.400 6.400 6.240 6.240 3,660 -0.08(-1.27%)
Oct 17, 2023 6.490 6.610 6.280 6.320 15,059 -0.07(-1.10%)
Oct 16, 2023 6.210 6.510 6.300 6.390 4,298 +0.04(+0.63%)
Oct 13, 2023 6.140 6.350 6.140 6.350 3,323 +0.10(+1.60%)
Oct 12, 2023 6.200 6.450 5.920 6.250 16,415 -0.16(-2.50%)
Oct 11, 2023 6.290 6.420 6.230 6.410 5,247 +0.20(+3.22%)
Oct 10, 2023 6.300 6.490 6.194 6.210 8,221 -0.15(-2.36%)
Oct 09, 2023 6.300 6.410 6.290 6.360 9,048 -0.04(-0.63%)
Oct 06, 2023 6.270 6.580 6.205 6.400 9,724 +0.06(+0.95%)
Oct 05, 2023 6.400 6.570 6.250 6.340 13,669 +0.04(+0.63%)
Oct 04, 2023 6.370 6.600 6.290 6.300 6,592 -0.01(-0.16%)
Oct 03, 2023 6.630 6.630 6.310 6.310 6,934 -0.32(-4.83%)
Oct 02, 2023 6.410 6.650 6.300 6.630 6,068 +0.14(+2.16%)
Sep 29, 2023 6.380 6.490 6.380 6.490 2,823 +0.14(+2.20%)
Sep 28, 2023 6.480 6.510 6.350 6.350 3,436 +0.10(+1.60%)
Sep 27, 2023 6.270 6.510 6.120 6.250 15,498 +0.10(+1.63%)
Sep 26, 2023 6.190 6.240 5.950 6.150 21,625 -0.23(-3.61%)
Sep 25, 2023 6.380 6.460 6.360 6.380 6,074 -0.19(-2.89%)
Sep 22, 2023 6.440 6.600 6.160 6.570 10,389 +0.27(+4.20%)
Sep 21, 2023 6.364 6.495 6.300 6.305 10,099 -0.04(-0.55%)
Sep 20, 2023 6.530 6.530 6.340 6.340 8,985 -0.02(-0.31%)
Sep 19, 2023 6.390 6.545 6.320 6.360 16,353 -0.09(-1.40%)
Sep 18, 2023 6.380 6.460 6.350 6.450 4,030 -0.20(-3.01%)
Sep 15, 2023 6.340 6.650 6.340 6.650 10,173 -0.01(-0.15%)
Sep 14, 2023 6.580 6.700 6.330 6.660 9,660 +0.28(+4.39%)
Sep 13, 2023 6.400 6.610 6.250 6.380 10,180 -0.13(-2.00%)
Sep 12, 2023 6.500 6.735 6.500 6.510 11,473 +0.33(+5.34%)
Sep 11, 2023 6.380 6.530 6.180 6.180 9,406 -0.22(-3.42%)
Sep 08, 2023 6.150 6.399 6.120 6.399 3,210 +0.14(+2.21%)
Sep 07, 2023 6.260 6.260 6.260 6.260 388 +0.14(+2.29%)
Sep 06, 2023 6.230 6.310 6.100 6.120 7,736 -0.14(-2.24%)
Sep 05, 2023 6.290 6.290 6.020 6.260 1,661 +0.08(+1.29%)
Sep 01, 2023 6.240 6.400 6.104 6.180 5,583 -0.02(-0.32%)
Aug 31, 2023 6.010 6.535 6.010 6.200 4,993 -0.10(-1.59%)
Aug 30, 2023 6.270 6.500 6.200 6.300 4,189 -0.09(-1.41%)
Aug 29, 2023 6.450 6.450 6.390 6.390 1,441 -0.06(-0.93%)
Aug 28, 2023 6.460 6.690 6.329 6.450 3,732 +0.17(+2.71%)
Aug 25, 2023 6.280 6.280 6.280 6.280 374 +0.00(+0.00%)
Aug 24, 2023 6.100 6.280 6.010 6.280 1,433 -0.12(-1.88%)
Aug 23, 2023 6.260 6.400 6.170 6.400 3,625 +0.09(+1.43%)
Aug 22, 2023 6.520 6.520 6.210 6.310 9,985 -0.21(-3.22%)
Aug 21, 2023 5.690 6.718 5.690 6.520 42,463 +1.07(+19.63%)
Aug 18, 2023 5.670 5.670 5.395 5.450 20,875 -0.02(-0.37%)
Aug 17, 2023 6.490 6.490 5.060 5.470 87,275 -1.50(-21.58%)
Aug 16, 2023 6.980 6.990 6.930 6.975 2,870 +0.04(+0.65%)
Aug 15, 2023 7.040 7.040 6.930 6.930 4,529 -0.08(-1.14%)
Aug 14, 2023 7.010 7.070 6.980 7.010 5,933 -0.04(-0.57%)
Aug 11, 2023 7.060 7.060 7.050 7.050 4,788 +0.00(+0.00%)
Aug 10, 2023 7.010 7.060 6.990 7.050 7,044 -0.01(-0.14%)
Aug 09, 2023 7.150 7.195 6.950 7.060 12,007 -0.11(-1.53%)
Aug 08, 2023 7.405 7.405 7.140 7.170 2,924 +0.10(+1.41%)
Aug 07, 2023 7.250 7.335 7.070 7.070 7,580 -0.36(-4.85%)
Aug 04, 2023 7.280 7.430 7.270 7.430 1,232 +0.12(+1.64%)
Aug 03, 2023 7.360 7.480 7.310 7.310 2,833 -0.03(-0.41%)
Aug 02, 2023 7.525 7.525 7.320 7.340 12,911 -0.11(-1.44%)
Aug 01, 2023 7.270 7.618 7.260 7.447 9,345 +0.25(+3.43%)
Jul 31, 2023 6.990 7.300 6.990 7.200 5,464 +0.27(+3.90%)
Jul 28, 2023 7.136 7.136 6.930 6.930 5,266 -0.11(-1.56%)
Jul 27, 2023 7.002 7.135 6.920 7.040 6,585 -0.11(-1.54%)
Jul 26, 2023 7.000 7.250 6.800 7.150 21,446 +0.23(+3.32%)
Jul 25, 2023 7.000 7.100 6.920 6.920 15,877 -0.05(-0.72%)
Jul 24, 2023 7.090 7.230 6.970 6.970 4,465 -0.04(-0.57%)
Jul 21, 2023 7.200 7.402 6.920 7.010 5,047 +0.00(+0.00%)
Jul 20, 2023 7.060 7.220 6.955 7.010 17,205 -0.07(-0.99%)
Jul 19, 2023 6.980 7.160 6.920 7.080 14,943 -0.07(-0.98%)
Jul 18, 2023 7.000 7.180 6.960 7.150 9,948 +0.22(+3.17%)
Jul 17, 2023 7.100 7.110 6.930 6.930 4,754 -0.10(-1.42%)
Jul 14, 2023 7.120 7.150 7.030 7.030 7,455 -0.17(-2.36%)
Jul 13, 2023 7.240 7.250 7.120 7.200 6,643 -0.08(-1.03%)
Jul 12, 2023 7.300 7.430 7.080 7.275 14,932 +0.16(+2.18%)
Jul 11, 2023 7.220 7.250 7.050 7.120 3,691 -0.05(-0.70%)
Jul 10, 2023 7.400 7.500 7.170 7.170 1,734 +0.02(+0.28%)
Jul 07, 2023 7.403 7.435 7.100 7.150 7,286 -0.05(-0.69%)
Jul 06, 2023 7.100 7.270 6.900 7.200 12,838 +0.17(+2.42%)
Jul 05, 2023 7.100 7.222 6.875 7.030 17,055 -0.08(-1.13%)
Jul 03, 2023 7.280 7.280 7.000 7.110 13,393 -0.09(-1.25%)
Jun 30, 2023 7.220 7.490 6.970 7.200 25,427 -0.02(-0.28%)
Jun 29, 2023 7.340 7.510 7.170 7.220 17,360 +0.07(+0.98%)
Jun 28, 2023 7.400 7.490 7.150 7.150 8,797 -0.25(-3.38%)
Jun 27, 2023 7.446 7.628 7.400 7.400 10,608 -0.11(-1.53%)
Jun 26, 2023 7.470 7.650 7.450 7.515 5,832 +0.21(+2.95%)
Jun 23, 2023 7.450 7.450 7.300 7.300 4,625 -0.18(-2.41%)
Jun 22, 2023 7.300 7.480 7.300 7.480 2,178 +0.04(+0.54%)
Jun 21, 2023 7.450 7.450 7.310 7.440 4,317 -0.01(-0.13%)
Jun 20, 2023 7.500 7.520 7.350 7.450 4,452 -0.15(-1.97%)
Jun 16, 2023 7.510 7.600 7.510 7.600 785 +0.03(+0.40%)
Jun 15, 2023 7.570 7.570 7.570 7.570 4,496 -0.18(-2.32%)
May 08, 2023 7.710 7.910 7.630 7.750 4,860 -0.05(-0.64%)
May 05, 2023 7.900 7.950 7.620 7.800 5,096 -0.08(-1.02%)
May 04, 2023 7.550 7.880 7.550 7.880 16,850 +0.28(+3.68%)
May 03, 2023 8.450 8.450 7.540 7.600 49,322 -0.89(-10.48%)
May 02, 2023 8.750 8.760 8.460 8.490 5,885 -0.23(-2.64%)
May 01, 2023 8.870 8.870 8.720 8.720 1,938 -0.19(-2.13%)
Apr 28, 2023 8.860 8.910 8.860 8.910 716 -0.12(-1.33%)
Apr 26, 2023 9.030 373 +0.08(+0.95%)
Apr 25, 2023 9.370 9.400 8.945 8.945 1,854 -0.49(-5.24%)
Apr 24, 2023 8.940 9.440 8.910 9.440 6,078 +0.50(+5.59%)
Apr 21, 2023 8.830 8.940 8.830 8.940 1,616 +0.12(+1.30%)
Apr 20, 2023 8.790 8.830 8.790 8.825 1,547 +0.21(+2.50%)
Apr 19, 2023 8.600 8.610 8.600 8.610 352 -0.09(-1.03%)
Apr 18, 2023 8.790 8.837 8.700 8.700 902 -0.08(-0.91%)
Apr 17, 2023 8.650 8.790 8.610 8.780 3,461 +0.03(+0.34%)
Apr 14, 2023 8.490 8.785 8.490 8.750 3,624 -0.07(-0.85%)
Apr 13, 2023 8.959 8.959 8.750 8.825 2,086 -0.07(-0.73%)
Apr 12, 2023 8.730 8.890 8.730 8.890 523 -0.01(-0.11%)
Apr 11, 2023 8.810 8.900 8.680 8.900 4,990 +0.04(+0.45%)
Apr 10, 2023 8.660 9.000 8.590 8.860 11,179 +0.20(+2.31%)
Apr 06, 2023 8.790 8.791 8.650 8.660 1,727 -0.24(-2.70%)
Apr 05, 2023 8.750 8.950 8.650 8.900 3,772 +0.20(+2.30%)
Apr 04, 2023 9.010 9.050 8.700 8.700 8,508 -0.46(-5.02%)
Apr 03, 2023 9.010 9.300 8.890 9.160 2,845 -0.06(-0.65%)
Mar 31, 2023 9.010 9.351 8.980 9.220 7,758 +0.32(+3.60%)
Mar 30, 2023 8.790 9.030 8.790 8.900 3,258 -0.02(-0.22%)
Mar 29, 2023 9.300 9.300 8.780 8.920 5,998 -0.17(-1.87%)
Mar 28, 2023 8.860 9.140 8.840 9.090 5,083 +0.11(+1.22%)
Mar 27, 2023 9.256 9.490 8.870 8.980 8,344 -0.16(-1.75%)
Mar 23, 2023 9.140 347 -0.14(-1.51%)
Mar 22, 2023 9.580 9.580 8.963 9.280 2,828 +0.15(+1.64%)
Mar 21, 2023 9.470 9.690 8.990 9.130 8,732 +0.02(+0.22%)
Mar 20, 2023 9.400 9.650 9.100 9.110 25,661 -0.19(-2.04%)
Mar 17, 2023 9.330 9.350 8.800 9.300 28,621 +0.06(+0.65%)
Mar 16, 2023 8.780 9.240 8.750 9.240 23,040 +0.39(+4.41%)
Mar 15, 2023 8.750 9.000 8.750 8.850 2,713 +0.01(+0.11%)
Mar 14, 2023 8.920 9.100 8.840 8.840 4,186 -0.30(-3.34%)
Mar 13, 2023 9.060 9.400 8.860 9.145 7,306 +0.18(+2.01%)
Mar 10, 2023 9.000 9.020 8.750 8.965 1,132 -0.18(-1.91%)
Mar 09, 2023 9.000 9.300 8.980 9.140 4,708 +0.10(+1.11%)
Mar 08, 2023 8.990 9.310 8.835 9.040 10,078 +0.18(+2.03%)
Mar 07, 2023 9.000 9.000 8.860 8.860 1,234 +0.04(+0.45%)
Mar 06, 2023 9.000 9.400 8.820 8.820 23,396 -0.08(-0.95%)
Mar 03, 2023 8.770 8.983 8.770 8.905 1,813 -0.10(-1.06%)
Mar 02, 2023 8.780 9.040 8.780 9.000 4,713 +0.21(+2.39%)
Mar 01, 2023 9.210 9.210 8.720 8.790 9,464 -0.31(-3.41%)
Feb 28, 2023 9.060 9.245 9.060 9.100 2,671 -0.06(-0.71%)
Feb 27, 2023 9.295 9.419 9.120 9.165 1,341 +0.15(+1.72%)
Feb 24, 2023 9.300 9.300 9.000 9.010 4,175 -0.59(-6.15%)
Feb 23, 2023 8.810 9.600 8.740 9.600 34,928 +0.87(+9.97%)
Feb 22, 2023 8.650 8.886 8.650 8.730 2,733 -0.03(-0.34%)
Feb 21, 2023 9.000 9.000 8.650 8.760 6,303 +0.00(+0.00%)
Feb 17, 2023 8.960 8.960 8.650 8.760 6,025 -0.04(-0.45%)
Feb 16, 2023 8.770 9.050 8.750 8.800 8,889 +0.15(+1.73%)
Feb 15, 2023 8.490 8.713 8.420 8.650 18,745 +0.05(+0.58%)
Feb 14, 2023 8.970 8.970 8.450 8.600 16,578 -0.20(-2.27%)
Feb 13, 2023 8.780 9.200 8.750 8.800 11,681 +0.08(+0.86%)
Feb 10, 2023 8.540 8.800 8.450 8.725 8,376 +0.32(+3.87%)
Feb 09, 2023 8.430 9.020 8.220 8.400 39,947 -0.09(-1.06%)
Feb 08, 2023 8.400 8.660 8.250 8.490 17,834 -0.08(-0.93%)
Feb 07, 2023 8.830 9.000 8.570 8.570 2,663 -0.35(-3.92%)
Feb 06, 2023 8.920 8.920 8.920 8.920 6,031 -0.05(-0.56%)
Feb 03, 2023 9.350 9.350 8.970 8.970 5,082 -0.07(-0.77%)
Feb 02, 2023 8.700 9.040 8.700 9.040 5,554 +0.29(+3.31%)
Feb 01, 2023 8.750 8.754 8.695 8.750 8,030 -0.15(-1.69%)
Jan 31, 2023 8.920 8.920 8.900 8.900 2,127 +0.13(+1.48%)
Jan 30, 2023 8.760 8.770 8.710 8.770 7,633 -0.28(-3.09%)
Jan 27, 2023 9.259 9.259 8.980 9.050 5,297 +0.06(+0.67%)
Jan 26, 2023 9.100 9.360 8.720 8.990 17,524 -0.11(-1.21%)
Jan 25, 2023 9.000 9.100 9.000 9.100 3,439 +0.34(+3.88%)
Jan 24, 2023 9.760 9.760 8.710 8.760 3,250 +0.00(+0.00%)
Jan 23, 2023 8.960 8.990 8.660 8.760 9,284 -0.06(-0.68%)
Jan 20, 2023 8.850 9.141 8.745 8.820 16,691 +0.10(+1.13%)
Jan 19, 2023 8.960 9.230 8.722 8.722 1,909 -0.45(-4.89%)
Jan 18, 2023 9.160 9.455 9.115 9.170 6,383 -0.25(-2.65%)
Jan 17, 2023 9.750 9.900 9.390 9.420 9,940 -0.33(-3.38%)
Jan 13, 2023 9.750 9.800 9.609 9.750 5,685 -0.17(-1.71%)
Jan 12, 2023 9.730 9.920 9.530 9.920 6,004 +0.14(+1.45%)
Jan 11, 2023 9.418 10.12 9.418 9.779 8,414 +0.25(+2.61%)
Jan 10, 2023 9.240 9.570 8.935 9.530 7,081 +0.38(+4.15%)
Jan 09, 2023 9.120 9.700 9.000 9.150 14,940 -0.28(-2.92%)
Jan 06, 2023 8.830 9.425 8.830 9.425 6,830 +0.40(+4.43%)
Jan 05, 2023 8.970 9.380 8.970 9.025 6,337 +0.08(+0.84%)
Jan 04, 2023 8.210 9.200 8.210 8.950 19,763 +0.75(+9.15%)
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.