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

Natural Alternativ (NQ: NAII )

6.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 31, 2003 5.010 5.040 4.850 4.970 32,200 -0.03(-0.60%)
Jul 30, 2003 5.030 5.040 4.870 5.000 26,300 -0.01(-0.20%)
Jul 29, 2003 5.100 5.100 5.000 5.010 11,900 -0.08(-1.57%)
Jul 28, 2003 5.050 5.100 5.030 5.090 28,300 +0.06(+1.21%)
Jul 25, 2003 5.040 5.040 4.870 5.029 4,700 +0.05(+0.98%)
Jul 24, 2003 5.070 5.070 4.970 4.980 10,500 -0.07(-1.39%)
Jul 23, 2003 5.020 5.050 5.011 5.050 10,500 +0.05(+1.00%)
Jul 22, 2003 5.110 5.200 4.750 5.000 12,100 +0.00(+0.00%)
Jul 21, 2003 5.000 5.000 4.950 5.000 8,100 -0.02(-0.40%)
Jul 18, 2003 5.020 5.020 4.910 5.020 2,400 +0.02(+0.40%)
Jul 17, 2003 5.050 5.050 4.750 5.000 7,800 +0.01(+0.20%)
Jul 16, 2003 4.730 5.000 4.730 4.990 7,200 +0.00(+0.00%)
Jul 15, 2003 5.050 5.050 4.990 4.990 3,600 -0.08(-1.58%)
Jul 14, 2003 4.990 5.070 4.900 5.070 7,300 +0.07(+1.42%)
Jul 11, 2003 5.000 5.100 4.900 4.999 43,800 -0.00(-0.02%)
Jul 10, 2003 4.910 5.000 4.910 5.000 2,600 +0.05(+1.01%)
Jul 09, 2003 4.800 4.980 4.720 4.950 23,100 +0.07(+1.43%)
Jul 08, 2003 5.020 5.020 4.850 4.880 24,100 -0.10(-2.01%)
Jul 07, 2003 4.580 5.030 4.580 4.980 28,100 +0.07(+1.43%)
Jul 03, 2003 4.950 5.000 4.860 4.910 4,100 -0.09(-1.80%)
Jul 02, 2003 5.140 5.140 4.940 5.000 41,300 -0.07(-1.38%)
Jul 01, 2003 5.100 5.370 4.891 5.070 44,700 +0.12(+2.44%)
Jun 30, 2003 4.950 4.950 4.750 4.949 8,800 +0.05(+1.00%)
Jun 27, 2003 4.750 4.900 4.890 4.900 13,400 +0.18(+3.81%)
Jun 26, 2003 4.750 4.750 4.720 4.720 2,000 +0.00(+0.00%)
Jun 25, 2003 4.720 4.870 4.720 4.720 8,100 -0.08(-1.67%)
Jun 24, 2003 4.750 4.820 4.730 4.800 39,400 +0.05(+1.03%)
Jun 23, 2003 4.830 4.850 4.700 4.751 28,100 -0.08(-1.64%)
Jun 20, 2003 4.750 4.870 4.730 4.830 16,000 +0.07(+1.47%)
Jun 19, 2003 4.740 4.990 4.720 4.760 13,000 -0.12(-2.46%)
Jun 18, 2003 5.160 5.180 4.640 4.880 62,700 -0.22(-4.33%)
Jun 17, 2003 5.200 5.240 4.980 5.101 17,300 -0.06(-1.16%)
Jun 16, 2003 5.110 5.250 5.050 5.161 3,800 -0.04(-0.75%)
Jun 13, 2003 5.180 5.250 5.150 5.200 11,600 +0.02(+0.39%)
Jun 12, 2003 5.130 5.300 5.100 5.180 24,900 -0.07(-1.33%)
Jun 11, 2003 5.580 5.600 5.110 5.250 51,300 +0.10(+1.94%)
Jun 10, 2003 4.940 5.400 4.770 5.150 70,000 +0.21(+4.27%)
Jun 09, 2003 4.800 4.940 4.700 4.939 26,000 +0.13(+2.68%)
Jun 06, 2003 4.800 5.040 4.700 4.810 73,500 +0.07(+1.48%)
Jun 05, 2003 4.300 4.900 4.270 4.740 111,600 +0.34(+7.73%)
Jun 04, 2003 4.200 4.400 4.150 4.400 35,900 +0.20(+4.76%)
Jun 03, 2003 4.150 4.300 4.150 4.200 7,400 +0.00(+0.00%)
Jun 02, 2003 4.170 4.300 4.170 4.200 21,500 +0.07(+1.69%)
May 30, 2003 4.010 4.170 4.010 4.130 10,800 +0.03(+0.73%)
May 29, 2003 3.830 4.150 3.830 4.100 8,500 +0.02(+0.49%)
May 28, 2003 4.150 4.190 3.910 4.080 11,800 -0.07(-1.69%)
May 27, 2003 4.140 4.190 4.140 4.150 12,300 +0.01(+0.24%)
May 23, 2003 4.040 4.150 4.010 4.140 17,300 +0.01(+0.24%)
May 22, 2003 3.970 4.130 3.950 4.130 3,100 -0.02(-0.48%)
May 21, 2003 4.040 4.150 3.900 4.150 12,500 +0.04(+0.97%)
May 20, 2003 3.870 4.200 3.850 4.110 45,100 +0.05(+1.23%)
May 19, 2003 3.850 4.060 3.850 4.060 10,600 +0.04(+1.00%)
May 16, 2003 3.910 4.090 3.850 4.020 6,300 +0.02(+0.50%)
May 15, 2003 4.170 4.170 3.850 4.000 20,700 -0.15(-3.61%)
May 14, 2003 4.180 4.180 3.900 4.150 69,900 +0.08(+1.97%)
May 13, 2003 4.130 4.220 4.040 4.070 7,400 -0.15(-3.55%)
May 12, 2003 4.050 4.300 4.040 4.220 69,700 +0.14(+3.43%)
May 09, 2003 4.200 4.200 4.080 4.080 4,900 -0.12(-2.86%)
May 08, 2003 4.130 4.210 4.020 4.200 23,300 +0.07(+1.69%)
May 07, 2003 4.210 4.210 3.770 4.130 24,300 -0.02(-0.48%)
May 06, 2003 4.470 4.470 4.100 4.150 32,400 -0.15(-3.49%)
May 05, 2003 4.500 4.500 4.270 4.300 14,400 -0.20(-4.44%)
May 02, 2003 4.150 4.500 4.140 4.500 29,400 +0.25(+5.88%)
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.