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

Natural Alternativ (NQ: NAII )

6.540 +0.240 (+3.81%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 7, 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 (%)
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%)
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.