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, 2010 5.600 5.600 5.550 5.600 11,772 +0.01(+0.18%)
Dec 30, 2010 5.600 5.630 5.500 5.590 6,981 +0.01(+0.18%)
Dec 29, 2010 5.560 5.580 5.540 5.580 6,199 +0.00(+0.00%)
Dec 28, 2010 5.550 5.630 5.470 5.580 24,670 +0.07(+1.27%)
Dec 27, 2010 5.430 5.550 5.420 5.510 7,267 +0.09(+1.66%)
Dec 23, 2010 5.320 5.480 5.290 5.420 19,761 +0.13(+2.46%)
Dec 22, 2010 5.870 5.970 4.850 5.290 539,582 -0.71(-11.83%)
Dec 21, 2010 6.040 6.040 5.900 6.000 6,289 +0.15(+2.56%)
Dec 20, 2010 6.800 6.800 5.820 5.850 231,737 -0.95(-13.97%)
Dec 17, 2010 6.870 6.870 6.800 6.800 23,658 -0.11(-1.59%)
Dec 15, 2010 6.780 6.910 6.910 6.910 15,700 +0.06(+0.88%)
Dec 14, 2010 6.780 6.910 6.780 6.850 1,900 -0.01(-0.15%)
Dec 13, 2010 6.800 6.910 6.800 6.860 25,365 -0.05(-0.72%)
Dec 10, 2010 6.810 6.970 6.730 6.910 42,512 +0.07(+1.02%)
Dec 09, 2010 6.760 6.850 6.710 6.840 1,000 +0.00(+0.00%)
Dec 07, 2010 6.850 6.840 6.840 6.840 600 +0.02(+0.29%)
Dec 06, 2010 6.760 6.840 6.760 6.820 1,500 +0.00(+0.00%)
Dec 03, 2010 6.790 6.900 6.740 6.820 55,163 +0.03(+0.44%)
Dec 02, 2010 6.790 6.950 6.780 6.790 22,194 +0.02(+0.30%)
Dec 01, 2010 6.800 6.860 6.710 6.770 5,906 -0.08(-1.17%)
Nov 30, 2010 6.750 6.850 6.750 6.850 13,400 +0.04(+0.59%)
Nov 29, 2010 6.680 6.850 6.680 6.810 36,900 +0.01(+0.15%)
Nov 26, 2010 6.740 6.850 6.740 6.800 18,900 +0.00(+0.00%)
Nov 24, 2010 6.750 6.800 6.800 6.800 29,315 +0.04(+0.59%)
Nov 23, 2010 6.740 6.850 6.740 6.760 3,100 -0.02(-0.29%)
Nov 22, 2010 6.770 6.870 6.740 6.780 5,600 +0.01(+0.15%)
Nov 19, 2010 6.780 6.830 6.690 6.770 26,800 +0.01(+0.15%)
Nov 18, 2010 6.730 6.770 6.680 6.760 35,950 +0.02(+0.30%)
Nov 17, 2010 6.780 6.820 6.690 6.740 21,600 -0.08(-1.17%)
Nov 16, 2010 6.840 6.850 6.760 6.820 33,864 +0.00(+0.00%)
Nov 15, 2010 6.880 6.880 6.750 6.820 38,700 -0.08(-1.16%)
Nov 12, 2010 6.780 6.916 6.760 6.900 10,000 +0.07(+1.02%)
Nov 11, 2010 6.850 6.920 6.830 6.830 600 -0.05(-0.73%)
Nov 10, 2010 6.930 6.950 6.720 6.880 22,422 -0.05(-0.72%)
Nov 09, 2010 6.870 6.970 6.860 6.930 7,900 +0.06(+0.87%)
Nov 08, 2010 6.840 6.990 6.840 6.870 2,950 -0.09(-1.29%)
Nov 05, 2010 6.900 7.110 6.890 6.960 34,821 +0.06(+0.87%)
Nov 04, 2010 6.950 6.950 6.810 6.900 1,000 +0.08(+1.17%)
Nov 03, 2010 6.900 6.900 6.780 6.820 7,200 -0.04(-0.58%)
Nov 02, 2010 6.850 6.970 6.790 6.860 3,760 +0.03(+0.44%)
Nov 01, 2010 6.950 7.000 6.830 6.830 4,640 -0.03(-0.44%)
Oct 29, 2010 6.780 6.960 6.750 6.860 43,776 +0.08(+1.18%)
Oct 28, 2010 6.740 6.800 6.740 6.780 7,300 +0.03(+0.44%)
Oct 27, 2010 6.720 6.830 6.710 6.750 3,900 -0.02(-0.30%)
Oct 25, 2010 6.750 6.890 6.750 6.770 4,820 +0.02(+0.30%)
Oct 22, 2010 6.720 6.894 6.720 6.750 17,148 +0.03(+0.45%)
Oct 21, 2010 7.500 7.510 6.630 6.720 288,023 -0.78(-10.40%)
Oct 20, 2010 7.720 7.750 7.500 7.500 22,460 -0.23(-2.98%)
Oct 19, 2010 7.790 7.840 7.600 7.730 16,190 -0.06(-0.77%)
Oct 18, 2010 7.760 7.900 7.720 7.790 30,870 -0.11(-1.39%)
Oct 15, 2010 7.730 7.900 7.730 7.900 12,500 +0.03(+0.38%)
Oct 14, 2010 7.770 7.870 7.770 7.870 16,400 +0.02(+0.25%)
Oct 13, 2010 7.750 7.850 7.730 7.850 41,300 +0.05(+0.64%)
Oct 12, 2010 7.730 7.850 7.730 7.800 2,000 +0.06(+0.78%)
Oct 11, 2010 7.790 7.890 7.720 7.740 8,668 -0.04(-0.51%)
Oct 08, 2010 7.740 7.820 7.720 7.780 1,300 +0.04(+0.52%)
Oct 07, 2010 7.980 7.980 7.710 7.740 16,900 -0.02(-0.26%)
Oct 06, 2010 7.890 7.890 7.720 7.760 20,350 +0.05(+0.65%)
Oct 05, 2010 7.950 7.950 7.700 7.710 61,378 -0.00(-0.00%)
Oct 04, 2010 7.840 7.900 7.710 7.710 3,722 -0.19(-2.40%)
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.