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 (%)
May 28, 2004 10.50 11.00 10.50 10.97 54,800 +0.27(+2.52%)
May 27, 2004 11.38 11.45 9.900 10.70 146,400 -0.55(-4.89%)
May 26, 2004 11.19 11.40 11.01 11.25 91,400 +0.16(+1.44%)
May 25, 2004 10.84 11.20 10.60 11.09 256,900 +0.68(+6.53%)
May 24, 2004 13.07 13.07 9.780 10.41 409,600 -2.29(-18.03%)
May 21, 2004 12.60 13.02 12.49 12.70 29,100 +0.20(+1.60%)
May 20, 2004 12.38 13.00 12.11 12.50 33,400 -0.48(-3.70%)
May 19, 2004 12.75 13.04 12.75 12.98 46,900 +0.32(+2.53%)
May 18, 2004 13.03 13.04 12.65 12.66 24,100 +0.20(+1.61%)
May 17, 2004 12.35 13.07 12.00 12.46 95,100 -0.31(-2.43%)
May 14, 2004 13.02 13.17 12.69 12.77 29,800 -0.28(-2.15%)
May 13, 2004 13.69 13.79 12.57 13.05 28,800 +0.15(+1.16%)
May 12, 2004 13.80 13.80 12.54 12.90 91,000 -0.42(-3.15%)
May 11, 2004 12.48 13.32 12.31 13.32 125,300 +0.79(+6.30%)
May 10, 2004 14.00 14.00 12.26 12.53 216,800 -1.27(-9.20%)
May 07, 2004 13.34 14.00 13.01 13.80 136,300 +0.82(+6.32%)
May 06, 2004 12.65 13.60 12.26 12.98 181,300 +0.01(+0.08%)
May 05, 2004 11.89 13.21 11.54 12.97 370,300 +1.41(+12.20%)
May 04, 2004 10.59 11.65 10.59 11.56 87,000 +0.90(+8.44%)
May 03, 2004 11.26 11.43 10.00 10.66 112,800 -0.54(-4.82%)
Apr 30, 2004 11.03 11.25 10.80 11.20 121,400 -0.03(-0.26%)
Apr 29, 2004 11.31 11.40 10.88 11.23 43,200 +0.03(+0.26%)
Apr 28, 2004 11.05 11.60 10.80 11.20 131,100 +0.32(+2.94%)
Apr 27, 2004 10.53 11.52 10.42 10.88 176,100 +0.46(+4.41%)
Apr 26, 2004 10.19 10.46 10.18 10.42 17,500 +0.02(+0.19%)
Apr 23, 2004 10.37 10.50 10.01 10.40 21,400 -0.05(-0.48%)
Apr 22, 2004 10.41 10.72 10.41 10.45 25,400 -0.02(-0.19%)
Apr 21, 2004 9.660 10.47 9.660 10.47 11,400 +0.47(+4.70%)
Apr 20, 2004 10.13 10.36 9.980 10.00 11,000 -0.30(-2.91%)
Apr 19, 2004 10.47 10.49 9.580 10.30 30,900 +0.04(+0.39%)
Apr 16, 2004 10.10 10.31 9.610 10.26 14,500 +0.16(+1.58%)
Apr 15, 2004 10.46 10.46 9.700 10.10 25,000 +0.25(+2.54%)
Apr 14, 2004 9.990 10.44 9.190 9.850 110,600 -0.37(-3.61%)
Apr 13, 2004 10.89 11.16 10.00 10.22 69,900 -0.49(-4.58%)
Apr 12, 2004 10.31 10.95 10.30 10.71 120,800 +0.46(+4.49%)
Apr 08, 2004 10.55 10.80 9.870 10.25 89,400 -0.28(-2.66%)
Apr 07, 2004 11.02 11.02 10.21 10.53 47,100 -0.50(-4.53%)
Apr 06, 2004 10.31 11.24 10.00 11.03 230,700 +0.90(+8.88%)
Apr 05, 2004 8.850 10.56 8.850 10.13 327,300 +1.12(+12.43%)
Apr 02, 2004 9.075 9.090 8.790 9.010 31,300 +0.05(+0.56%)
Apr 01, 2004 9.200 9.200 8.800 8.960 20,500 -0.05(-0.55%)
Mar 31, 2004 8.727 9.150 8.727 9.010 40,400 +0.46(+5.38%)
Mar 30, 2004 8.520 8.840 8.330 8.550 55,400 -0.21(-2.40%)
Mar 29, 2004 8.800 8.920 8.540 8.760 64,700 +0.01(+0.11%)
Mar 26, 2004 8.835 8.835 8.500 8.750 32,600 +0.00(+0.00%)
Mar 25, 2004 8.920 8.940 8.650 8.750 24,800 -0.15(-1.69%)
Mar 24, 2004 8.920 8.930 8.640 8.900 13,500 +0.08(+0.91%)
Mar 23, 2004 9.140 9.180 8.710 8.820 54,900 -0.08(-0.90%)
Mar 22, 2004 9.250 9.250 8.750 8.900 21,400 -0.20(-2.19%)
Mar 19, 2004 9.170 9.170 8.590 9.099 59,400 +0.10(+1.10%)
Mar 18, 2004 9.050 9.050 8.950 9.000 7,000 +0.00(+0.01%)
Mar 17, 2004 9.010 9.250 8.950 8.999 32,500 -0.09(-1.00%)
Mar 16, 2004 9.020 9.420 8.620 9.090 74,800 +0.25(+2.83%)
Mar 15, 2004 8.480 9.060 8.400 8.840 42,900 +0.38(+4.49%)
Mar 12, 2004 8.900 8.980 8.250 8.460 69,900 +0.06(+0.71%)
Mar 11, 2004 9.155 9.190 8.100 8.400 156,600 -0.82(-8.89%)
Mar 10, 2004 9.430 9.500 9.100 9.220 41,400 +0.05(+0.55%)
Mar 09, 2004 9.200 9.480 8.930 9.170 74,700 +0.12(+1.33%)
Mar 08, 2004 10.15 10.40 8.930 9.050 331,600 -0.55(-5.73%)
Mar 05, 2004 9.500 9.850 8.780 9.600 211,500 +0.35(+3.80%)
Mar 04, 2004 8.325 9.650 8.250 9.249 199,600 +1.00(+12.11%)
Mar 03, 2004 7.830 8.420 7.480 8.250 96,300 +0.32(+4.04%)
Mar 02, 2004 8.320 8.450 7.630 7.930 66,300 -0.12(-1.49%)
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.