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

Natural Alternativ (NQ: NAII )

6.250 +0.030 (+0.48%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 1, 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 (%)
Jan 31, 2005 8.780 9.050 8.520 9.040 54,500 +0.44(+5.12%)
Jan 28, 2005 8.490 8.750 8.340 8.600 15,097 +0.21(+2.50%)
Jan 27, 2005 7.960 8.490 7.940 8.390 23,984 +0.24(+2.94%)
Jan 26, 2005 8.380 8.420 7.950 8.150 9,300 -0.44(-5.12%)
Jan 25, 2005 8.060 8.910 8.060 8.590 34,880 +0.47(+5.79%)
Jan 24, 2005 7.810 8.430 7.810 8.120 12,600 +0.03(+0.37%)
Jan 21, 2005 8.100 8.100 8.030 8.090 12,069 +0.09(+1.12%)
Jan 20, 2005 7.990 8.000 7.700 8.000 18,312 +0.20(+2.56%)
Jan 19, 2005 8.700 8.890 7.750 7.800 41,776 -0.60(-7.14%)
Jan 18, 2005 8.100 8.890 8.100 8.400 66,379 +0.30(+3.70%)
Jan 14, 2005 7.710 8.100 7.660 8.100 41,237 +0.41(+5.33%)
Jan 13, 2005 7.250 7.710 7.210 7.690 20,150 +0.44(+6.07%)
Jan 12, 2005 7.480 7.600 7.250 7.250 12,470 -0.11(-1.49%)
Jan 11, 2005 7.650 7.670 7.360 7.360 15,000 -0.23(-3.03%)
Jan 10, 2005 8.000 8.000 7.590 7.590 17,150 -0.05(-0.65%)
Jan 07, 2005 8.000 8.260 7.580 7.640 39,318 -0.42(-5.21%)
Jan 06, 2005 8.350 8.350 8.050 8.060 2,920 -0.09(-1.10%)
Jan 05, 2005 8.750 8.750 8.060 8.150 19,070 -0.06(-0.73%)
Jan 04, 2005 8.790 8.800 8.160 8.210 45,914 -0.58(-6.60%)
Jan 03, 2005 9.280 9.280 8.790 8.790 25,032 -0.44(-4.77%)
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%)
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.