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

Natural Alternativ (NQ: NAII )

6.250 -0.220 (-3.40%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 26, 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, 2004 8.430 9.380 8.430 9.230 28,780 +0.80(+9.49%)
Dec 30, 2004 8.130 8.527 8.100 8.430 63,800 +0.25(+3.06%)
Dec 29, 2004 8.180 8.190 8.110 8.180 51,300 -0.05(-0.60%)
Dec 28, 2004 8.060 8.229 7.800 8.229 48,400 +0.16(+1.97%)
Dec 27, 2004 8.020 8.470 7.900 8.070 32,300 -0.29(-3.53%)
Dec 23, 2004 8.410 8.617 8.360 8.365 3,400 -0.13(-1.59%)
Dec 22, 2004 7.990 8.730 7.990 8.500 14,300 +0.35(+4.29%)
Dec 21, 2004 8.011 8.320 8.000 8.150 10,800 +0.11(+1.38%)
Dec 20, 2004 8.050 8.100 8.000 8.039 5,300 -0.01(-0.09%)
Dec 17, 2004 8.100 8.290 8.015 8.046 13,600 -0.10(-1.28%)
Dec 16, 2004 8.330 8.330 8.070 8.150 7,800 +0.05(+0.62%)
Dec 15, 2004 7.872 8.400 7.870 8.100 19,100 +0.22(+2.79%)
Dec 14, 2004 8.300 8.490 7.690 7.880 56,400 -0.57(-6.75%)
Dec 13, 2004 8.990 8.990 8.450 8.450 5,500 -0.15(-1.74%)
Dec 10, 2004 8.535 9.000 8.450 8.600 15,100 +0.05(+0.60%)
Dec 09, 2004 8.639 8.710 8.380 8.549 8,000 -0.29(-3.29%)
Dec 08, 2004 8.390 8.990 8.355 8.840 18,900 +0.50(+6.00%)
Dec 07, 2004 8.880 8.930 8.320 8.340 38,000 -0.61(-6.82%)
Dec 06, 2004 9.350 9.360 8.840 8.950 12,100 -0.38(-4.08%)
Dec 03, 2004 9.440 9.540 9.331 9.331 61,500 -0.17(-1.78%)
Dec 02, 2004 9.540 9.540 9.450 9.500 15,700 -0.02(-0.21%)
Dec 01, 2004 9.680 9.680 9.380 9.520 35,700 +0.13(+1.38%)
Nov 30, 2004 9.200 9.450 9.110 9.390 27,100 +0.23(+2.51%)
Nov 29, 2004 9.300 9.300 9.070 9.160 24,200 -0.06(-0.65%)
Nov 26, 2004 8.980 9.400 8.980 9.220 5,700 +0.18(+1.99%)
Nov 24, 2004 8.900 9.040 8.510 9.040 19,500 +0.12(+1.35%)
Nov 23, 2004 9.190 9.190 8.700 8.920 53,800 -0.29(-3.15%)
Nov 22, 2004 9.200 9.210 9.180 9.210 5,100 +0.01(+0.11%)
Nov 19, 2004 9.270 9.650 9.160 9.200 19,900 -0.35(-3.66%)
Nov 18, 2004 9.740 9.740 9.480 9.550 11,100 +0.04(+0.43%)
Nov 17, 2004 9.920 10.02 9.460 9.509 47,500 -0.40(-4.05%)
Nov 16, 2004 9.960 10.08 9.910 9.910 11,500 +0.01(+0.10%)
Nov 15, 2004 10.00 10.16 9.850 9.900 15,700 +0.05(+0.51%)
Nov 12, 2004 9.560 9.990 9.360 9.850 31,600 +0.25(+2.60%)
Nov 11, 2004 9.520 9.760 9.520 9.600 6,500 +0.11(+1.16%)
Nov 10, 2004 8.850 9.990 8.850 9.490 71,100 +0.64(+7.23%)
Nov 09, 2004 9.180 9.470 8.800 8.850 60,100 -0.32(-3.49%)
Nov 08, 2004 8.850 9.360 8.791 9.170 24,200 +0.40(+4.56%)
Nov 05, 2004 8.909 8.950 8.700 8.770 25,100 -0.03(-0.34%)
Nov 04, 2004 9.020 9.400 8.760 8.800 40,100 -0.22(-2.44%)
Nov 03, 2004 8.710 9.190 8.700 9.020 20,700 +0.31(+3.56%)
Nov 02, 2004 9.180 9.180 8.451 8.710 82,600 -0.67(-7.14%)
Nov 01, 2004 10.00 10.00 9.260 9.380 28,400 -0.50(-5.06%)
Oct 29, 2004 9.751 9.880 9.740 9.880 10,600 +0.08(+0.82%)
Oct 28, 2004 9.840 9.980 9.800 9.800 10,900 -0.05(-0.51%)
Oct 27, 2004 10.39 10.39 9.850 9.850 90,300 -0.37(-3.62%)
Oct 26, 2004 10.31 10.50 10.15 10.22 61,800 +0.01(+0.10%)
Oct 25, 2004 10.41 10.54 10.12 10.21 61,100 +0.02(+0.20%)
Oct 22, 2004 10.45 10.67 9.870 10.19 28,700 -0.21(-2.01%)
Oct 21, 2004 10.45 10.60 10.37 10.40 10,100 +0.01(+0.09%)
Oct 20, 2004 10.75 10.75 10.16 10.39 12,900 -0.32(-2.99%)
Oct 19, 2004 10.52 10.76 10.52 10.71 14,200 +0.35(+3.38%)
Oct 18, 2004 9.950 10.49 9.950 10.36 7,700 +0.27(+2.68%)
Oct 15, 2004 10.36 10.52 9.660 10.09 58,000 -0.27(-2.61%)
Oct 14, 2004 10.01 10.40 9.750 10.36 53,900 -0.14(-1.33%)
Oct 13, 2004 10.60 10.60 10.44 10.50 10,100 -0.19(-1.78%)
Oct 12, 2004 11.15 11.15 10.24 10.69 44,500 -0.46(-4.13%)
Oct 11, 2004 11.06 11.21 11.06 11.15 9,500 -0.05(-0.45%)
Oct 08, 2004 11.41 11.46 11.14 11.20 18,800 -0.25(-2.17%)
Oct 07, 2004 11.38 11.73 11.38 11.45 29,900 -0.01(-0.10%)
Oct 06, 2004 10.76 11.70 10.67 11.46 89,900 +0.27(+2.41%)
Oct 05, 2004 11.30 11.32 10.81 11.19 134,600 -0.05(-0.44%)
Oct 04, 2004 10.21 11.29 10.21 11.24 167,100 +1.05(+10.30%)
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.