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

Natural Alternativ (NQ: NAII )

6.670 +0.070 (+1.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Nov 30, 2005 5.410 6.000 5.320 6.000 27,223 +0.56(+10.29%)
Nov 29, 2005 5.250 5.470 5.220 5.440 12,050 +0.07(+1.30%)
Nov 28, 2005 5.640 5.670 5.270 5.370 14,035 -0.27(-4.79%)
Nov 25, 2005 5.670 5.670 5.310 5.640 4,359 +0.25(+4.64%)
Nov 23, 2005 5.490 5.580 5.202 5.390 9,802 +0.12(+2.28%)
Nov 22, 2005 5.390 5.570 5.270 5.270 2,647 -0.22(-4.08%)
Nov 21, 2005 5.590 5.590 5.370 5.494 29,836 -0.04(-0.65%)
Nov 18, 2005 5.420 5.650 5.340 5.530 33,200 -0.05(-0.90%)
Nov 17, 2005 5.590 5.690 5.280 5.580 13,740 -0.07(-1.24%)
Nov 16, 2005 5.580 5.780 5.449 5.650 6,040 +0.07(+1.25%)
Nov 15, 2005 5.450 5.820 5.430 5.580 47,670 +0.03(+0.45%)
Nov 14, 2005 5.630 5.660 5.530 5.555 33,954 -0.15(-2.54%)
Nov 11, 2005 5.820 5.910 5.430 5.700 16,053 +0.02(+0.35%)
Nov 10, 2005 5.291 5.940 5.260 5.680 24,466 +0.30(+5.58%)
Nov 09, 2005 5.410 5.410 5.290 5.380 6,680 -0.04(-0.74%)
Nov 08, 2005 5.800 5.800 5.420 5.420 32,600 -0.06(-1.09%)
Nov 07, 2005 5.570 5.880 5.410 5.480 34,990 -0.22(-3.86%)
Nov 04, 2005 5.540 5.950 5.500 5.700 8,760 +0.01(+0.18%)
Nov 03, 2005 5.750 5.960 5.430 5.690 8,422 -0.12(-2.07%)
Nov 02, 2005 5.750 5.910 5.750 5.810 31,813 -0.03(-0.51%)
Nov 01, 2005 5.810 6.000 5.410 5.840 35,982 -0.15(-2.50%)
Oct 31, 2005 5.660 5.990 5.490 5.990 16,709 +0.39(+6.96%)
Oct 28, 2005 5.180 5.760 5.080 5.600 10,593 +0.26(+4.87%)
Oct 27, 2005 5.560 5.650 5.300 5.340 8,956 -0.16(-2.91%)
Oct 26, 2005 5.500 5.790 5.030 5.500 40,710 -0.01(-0.18%)
Oct 25, 2005 5.660 5.720 5.480 5.510 34,930 -0.14(-2.48%)
Oct 24, 2005 5.860 5.860 5.370 5.650 128,484 +0.03(+0.53%)
Oct 21, 2005 5.890 5.890 5.450 5.620 28,949 -0.26(-4.42%)
Oct 20, 2005 6.230 6.230 5.680 5.880 14,945 -0.49(-7.69%)
Oct 19, 2005 6.480 6.680 6.370 6.370 9,784 -0.22(-3.34%)
Oct 18, 2005 6.590 6.590 6.590 6.590 0 +0.00(+0.00%)
Oct 17, 2005 6.680 6.740 6.480 6.590 26,226 -0.06(-0.90%)
Oct 14, 2005 6.640 6.690 6.480 6.650 1,140 +0.01(+0.15%)
Oct 13, 2005 6.720 6.720 6.480 6.640 11,800 +0.03(+0.45%)
Oct 12, 2005 6.670 6.710 6.480 6.610 5,507 -0.03(-0.45%)
Oct 11, 2005 6.750 6.750 6.480 6.640 9,592 +0.05(+0.76%)
Oct 10, 2005 6.650 6.780 6.480 6.590 11,460 -0.10(-1.49%)
Oct 07, 2005 6.720 6.720 6.510 6.690 9,200 +0.04(+0.60%)
Oct 06, 2005 6.630 6.690 6.530 6.650 6,900 -0.04(-0.60%)
Oct 05, 2005 6.800 6.800 6.490 6.690 9,329 -0.11(-1.62%)
Oct 04, 2005 6.780 6.890 6.720 6.800 4,700 +0.02(+0.29%)
Oct 03, 2005 6.930 6.970 6.620 6.780 13,066 -0.09(-1.31%)
Sep 30, 2005 6.720 6.940 6.720 6.870 1,374 +0.03(+0.44%)
Sep 29, 2005 6.690 6.950 6.480 6.840 8,040 +0.14(+2.09%)
Sep 28, 2005 6.540 6.740 6.498 6.700 10,738 +0.06(+0.90%)
Sep 27, 2005 6.660 6.760 6.500 6.640 12,595 -0.04(-0.60%)
Sep 26, 2005 6.740 6.829 6.600 6.680 10,755 -0.11(-1.62%)
Sep 23, 2005 6.790 6.790 6.621 6.790 6,150 +0.08(+1.19%)
Sep 22, 2005 6.710 6.790 6.630 6.710 7,400 -0.03(-0.45%)
Sep 21, 2005 6.850 6.890 6.628 6.740 7,790 -0.09(-1.32%)
Sep 20, 2005 6.700 6.840 6.660 6.830 12,400 -0.06(-0.87%)
Sep 19, 2005 6.650 6.900 6.630 6.890 9,700 +0.06(+0.88%)
Sep 16, 2005 6.790 6.840 6.700 6.830 15,151 +0.05(+0.74%)
Sep 15, 2005 6.950 6.960 6.740 6.780 12,385 -0.12(-1.74%)
Sep 14, 2005 6.940 7.090 6.870 6.900 11,300 +0.04(+0.58%)
Sep 13, 2005 7.040 7.100 6.710 6.860 17,720 -0.15(-2.14%)
Sep 12, 2005 6.990 7.100 6.836 7.010 6,574 -0.09(-1.27%)
Sep 09, 2005 6.740 7.100 6.520 7.100 13,392 +0.35(+5.19%)
Sep 08, 2005 6.850 6.930 6.200 6.750 22,420 -0.19(-2.74%)
Sep 07, 2005 7.000 7.000 6.800 6.940 18,862 +0.16(+2.36%)
Sep 06, 2005 8.030 8.140 6.570 6.780 83,928 -1.27(-15.78%)
Sep 02, 2005 8.050 8.060 8.050 8.050 17,540 +0.00(+0.00%)
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.