Skip to main content

Natural Alternativ (NQ: NAII )

6.090 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 7.040 7.210 7.020 7.210 10,088 +0.16(+2.21%)
Jun 28, 2007 7.140 7.140 7.043 7.054 1,000 -0.12(-1.61%)
Jun 27, 2007 7.070 7.240 7.010 7.170 7,600 +0.00(+0.00%)
Jun 26, 2007 7.160 7.230 7.140 7.170 4,500 +0.01(+0.14%)
Jun 25, 2007 7.220 7.220 7.050 7.160 6,250 -0.05(-0.69%)
Jun 22, 2007 7.130 7.210 7.120 7.210 2,800 +0.06(+0.90%)
Jun 21, 2007 7.190 7.270 7.060 7.146 5,475 -0.05(-0.75%)
Jun 20, 2007 7.030 7.200 6.410 7.200 10,700 +0.10(+1.41%)
Jun 19, 2007 7.080 7.240 7.030 7.100 14,000 -0.14(-1.93%)
Jun 18, 2007 7.210 7.260 6.940 7.240 14,500 -0.07(-0.96%)
Jun 15, 2007 7.370 7.400 7.200 7.310 8,400 +0.00(+0.00%)
Jun 14, 2007 7.410 7.430 7.310 7.310 14,400 -0.19(-2.53%)
Jun 13, 2007 7.440 7.500 7.280 7.500 8,000 -0.04(-0.53%)
Jun 12, 2007 7.600 7.630 7.380 7.540 7,000 +0.04(+0.53%)
Jun 11, 2007 7.460 7.660 7.410 7.500 7,300 -0.21(-2.72%)
Jun 08, 2007 7.666 7.770 7.610 7.710 2,611 +0.05(+0.65%)
Jun 07, 2007 7.550 7.780 7.500 7.660 15,501 -0.06(-0.78%)
Jun 06, 2007 7.530 7.780 7.500 7.720 13,199 +0.05(+0.65%)
Jun 05, 2007 7.580 7.690 7.580 7.670 3,800 +0.01(+0.09%)
Jun 04, 2007 7.640 7.690 7.640 7.663 2,027 +0.02(+0.30%)
Jun 01, 2007 7.500 7.650 7.290 7.640 11,201 -0.11(-1.42%)
May 31, 2007 7.420 7.750 7.420 7.750 3,982 +0.16(+2.11%)
May 30, 2007 7.470 7.670 7.410 7.590 9,618 +0.00(+0.00%)
May 29, 2007 7.650 7.650 7.520 7.590 3,700 -0.08(-1.04%)
May 25, 2007 7.330 7.670 7.320 7.670 3,299 +0.16(+2.13%)
May 24, 2007 7.410 7.630 7.400 7.510 1,200 +0.10(+1.35%)
May 23, 2007 7.470 7.780 7.410 7.410 21,500 +0.00(+0.00%)
May 22, 2007 7.620 7.700 7.000 7.410 40,980 -0.31(-4.05%)
May 21, 2007 7.660 7.760 7.650 7.723 2,111 +0.00(+0.04%)
May 18, 2007 7.700 7.780 7.640 7.720 4,725 +0.00(+0.00%)
May 17, 2007 7.690 7.850 7.660 7.720 7,880 +0.05(+0.65%)
May 16, 2007 7.670 7.900 7.660 7.670 3,200 -0.07(-0.90%)
May 15, 2007 7.710 7.940 7.700 7.740 2,400 -0.06(-0.77%)
May 14, 2007 7.840 7.940 7.600 7.800 4,204 +0.01(+0.13%)
May 11, 2007 7.700 7.830 7.650 7.790 3,438 +0.16(+2.10%)
May 10, 2007 7.820 7.930 7.600 7.630 12,963 -0.31(-3.90%)
May 09, 2007 7.860 7.940 7.850 7.940 8,900 +0.06(+0.76%)
May 08, 2007 7.870 7.940 7.870 7.880 5,235 -0.02(-0.25%)
May 07, 2007 8.010 8.030 7.870 7.900 7,422 -0.02(-0.25%)
May 04, 2007 7.900 7.970 7.850 7.920 7,011 -0.05(-0.63%)
May 03, 2007 7.970 7.970 7.970 7.970 0 +0.00(+0.00%)
May 02, 2007 7.910 8.030 7.910 7.970 3,545 +0.09(+1.14%)
May 01, 2007 7.910 7.910 7.870 7.880 2,415 -0.09(-1.13%)
Apr 30, 2007 7.870 8.040 7.870 7.970 13,710 +0.06(+0.76%)
Apr 27, 2007 7.937 8.040 7.910 7.910 2,000 -0.09(-1.12%)
Apr 26, 2007 7.990 8.040 7.940 8.000 1,200 -0.05(-0.62%)
Apr 25, 2007 8.050 8.050 8.012 8.050 3,500 +0.01(+0.12%)
Apr 24, 2007 8.050 8.050 7.972 8.040 600 -0.01(-0.12%)
Apr 23, 2007 8.090 8.200 7.910 8.050 5,009 +0.11(+1.39%)
Apr 20, 2007 7.990 8.199 7.870 7.940 4,200 -0.07(-0.87%)
Apr 19, 2007 7.910 8.100 7.870 8.010 4,863 -0.08(-0.99%)
Apr 18, 2007 8.060 8.090 7.920 8.090 5,225 +0.09(+1.12%)
Apr 17, 2007 8.090 8.120 7.940 8.000 3,135 -0.15(-1.84%)
Apr 16, 2007 8.230 8.280 7.990 8.150 2,500 +0.02(+0.25%)
Apr 13, 2007 8.180 8.270 8.020 8.130 2,535 -0.01(-0.12%)
Apr 12, 2007 8.200 8.230 8.060 8.140 2,500 -0.08(-0.97%)
Apr 11, 2007 8.080 8.280 8.070 8.220 2,502 +0.03(+0.37%)
Apr 10, 2007 8.050 8.190 8.020 8.190 3,485 +0.24(+3.02%)
Apr 09, 2007 7.940 8.180 7.910 7.950 2,736 -0.15(-1.85%)
Apr 05, 2007 7.960 8.130 7.880 8.100 3,564 +0.10(+1.25%)
Apr 04, 2007 8.190 8.200 8.000 8.000 900 -0.01(-0.12%)
Apr 03, 2007 8.190 8.190 7.910 8.010 3,573 -0.10(-1.23%)
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.