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 31, 2009 7.640 7.750 7.750 7.750 2,800 -0.03(-0.32%)
Dec 30, 2009 7.740 7.785 7.570 7.775 1,700 -0.00(-0.06%)
Dec 29, 2009 7.760 7.780 7.500 7.780 1,700 +0.03(+0.39%)
Dec 28, 2009 7.770 7.770 7.470 7.750 3,280 +0.24(+3.20%)
Dec 24, 2009 7.470 7.800 7.448 7.510 2,295 -0.29(-3.72%)
Dec 23, 2009 7.750 7.800 7.310 7.800 12,000 +0.05(+0.71%)
Dec 21, 2009 7.745 7.745 7.745 7.745 0 +0.04(+0.58%)
Dec 18, 2009 7.770 7.800 7.700 7.700 1,309 -0.10(-1.28%)
Dec 17, 2009 7.550 7.800 7.441 7.800 11,698 +0.05(+0.65%)
Dec 16, 2009 7.780 7.780 7.750 7.750 1,180 -0.05(-0.64%)
Dec 15, 2009 7.280 7.800 7.280 7.800 600 +0.00(+0.00%)
Dec 14, 2009 7.630 7.800 7.620 7.800 1,893 +0.01(+0.13%)
Dec 10, 2009 7.790 7.790 7.790 7.790 4,000 +0.02(+0.26%)
Dec 08, 2009 7.770 7.770 7.770 7.770 0 +0.44(+6.00%)
Dec 07, 2009 7.730 7.800 7.330 7.330 897 -0.47(-6.03%)
Dec 04, 2009 7.500 7.800 7.500 7.800 1,500 +0.10(+1.30%)
Dec 03, 2009 7.290 7.800 7.270 7.700 7,800 -0.09(-1.16%)
Dec 02, 2009 7.250 7.790 7.250 7.790 1,900 -0.01(-0.13%)
Nov 30, 2009 7.800 7.800 7.800 7.800 200 +0.00(+0.00%)
Nov 25, 2009 7.250 7.800 7.800 7.800 2,900 +0.15(+1.96%)
Nov 24, 2009 7.300 7.650 7.300 7.650 2,421 +0.32(+4.37%)
Nov 23, 2009 7.250 7.330 7.250 7.330 2,210 +0.08(+1.10%)
Nov 20, 2009 7.250 7.360 7.125 7.250 2,300 -0.05(-0.68%)
Nov 19, 2009 7.100 7.300 7.100 7.300 900 +0.00(+0.00%)
Nov 18, 2009 7.190 7.300 7.190 7.300 1,900 +0.01(+0.14%)
Nov 16, 2009 7.300 7.290 7.290 7.290 400 -0.01(-0.14%)
Nov 12, 2009 7.300 7.300 7.300 7.300 0 +0.25(+3.55%)
Nov 11, 2009 7.240 7.360 6.950 7.050 13,050 -0.25(-3.42%)
Nov 10, 2009 7.320 7.400 7.300 7.300 11,067 -0.10(-1.35%)
Nov 09, 2009 7.320 7.400 7.320 7.400 300 +0.06(+0.82%)
Nov 05, 2009 7.340 7.340 7.340 7.340 0 +0.02(+0.27%)
Nov 03, 2009 7.320 7.320 7.320 7.320 0 -0.07(-0.95%)
Nov 02, 2009 7.410 7.590 7.390 7.390 7,847 -0.15(-1.99%)
Oct 30, 2009 7.560 7.700 7.450 7.540 18,800 -0.18(-2.33%)
Oct 29, 2009 7.550 7.720 7.550 7.720 25,450 +0.17(+2.25%)
Oct 28, 2009 7.610 7.750 7.550 7.550 2,800 -0.18(-2.33%)
Oct 26, 2009 7.730 7.730 7.730 7.730 0 -0.02(-0.26%)
Oct 23, 2009 7.590 7.750 7.550 7.750 5,100 +0.00(+0.00%)
Oct 21, 2009 7.750 7.750 7.750 7.750 0 +0.01(+0.13%)
Oct 20, 2009 7.555 7.750 7.555 7.740 700 +0.18(+2.38%)
Oct 19, 2009 7.600 7.850 7.560 7.560 700 -0.29(-3.69%)
Oct 14, 2009 7.540 7.850 7.850 7.850 87,100 +0.15(+1.95%)
Oct 12, 2009 7.660 7.700 7.700 7.700 8,600 -0.08(-0.96%)
Oct 09, 2009 7.540 7.810 7.510 7.775 6,000 -0.02(-0.32%)
Oct 08, 2009 7.530 7.850 7.510 7.800 6,600 -0.03(-0.38%)
Oct 07, 2009 7.530 7.830 7.510 7.830 3,406 +0.32(+4.26%)
Oct 06, 2009 7.680 7.870 7.510 7.510 5,349 -0.39(-4.94%)
Oct 05, 2009 7.990 7.990 7.420 7.900 9,393 +0.08(+1.02%)
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.