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

Natural Alternativ (NQ: NAII )

6.300 +0.057 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2007 7.520 7.720 7.510 7.652 7,404 +0.09(+1.22%)
Oct 30, 2007 7.720 7.850 7.540 7.560 17,900 -0.31(-3.94%)
Oct 29, 2007 7.580 7.870 7.490 7.870 19,499 +0.38(+5.07%)
Oct 26, 2007 7.760 8.000 7.490 7.490 42,753 -0.14(-1.83%)
Oct 25, 2007 7.490 7.790 7.490 7.630 18,087 -0.06(-0.78%)
Oct 24, 2007 7.800 7.990 7.490 7.690 9,020 -0.18(-2.29%)
Oct 23, 2007 7.390 7.950 7.390 7.870 14,380 +0.41(+5.50%)
Oct 22, 2007 7.390 7.500 7.390 7.460 6,300 +0.07(+0.95%)
Oct 19, 2007 7.850 7.850 7.390 7.390 10,200 -0.39(-5.01%)
Oct 18, 2007 7.400 7.990 7.400 7.780 8,930 +0.23(+3.05%)
Oct 17, 2007 7.400 7.830 7.380 7.550 25,178 +0.10(+1.34%)
Oct 16, 2007 7.400 7.450 7.290 7.450 10,488 +0.05(+0.68%)
Oct 15, 2007 6.940 7.500 6.940 7.400 25,732 +0.39(+5.56%)
Oct 12, 2007 6.920 7.230 6.920 7.010 7,545 -0.14(-1.96%)
Oct 11, 2007 6.790 7.150 6.790 7.150 15,070 +0.15(+2.14%)
Oct 10, 2007 6.920 7.070 6.580 7.000 10,628 +0.33(+4.95%)
Oct 09, 2007 6.400 6.750 6.400 6.670 3,212 +0.26(+4.06%)
Oct 08, 2007 6.350 6.500 6.250 6.410 4,229 +0.06(+0.94%)
Oct 05, 2007 6.110 6.700 6.100 6.350 23,888 +0.24(+3.93%)
Oct 04, 2007 6.070 6.160 6.062 6.110 2,400 +0.02(+0.33%)
Oct 03, 2007 6.090 6.240 6.050 6.090 2,000 -0.11(-1.77%)
Oct 02, 2007 6.400 6.400 6.160 6.200 7,700 -0.02(-0.32%)
Oct 01, 2007 6.260 6.350 6.220 6.220 3,880 -0.05(-0.80%)
Sep 28, 2007 6.074 6.450 6.074 6.270 7,576 +0.07(+1.13%)
Sep 27, 2007 6.050 6.350 5.850 6.200 14,639 +0.06(+0.98%)
Sep 26, 2007 6.120 6.140 6.090 6.140 800 -0.04(-0.65%)
Sep 25, 2007 6.240 6.410 6.180 6.180 21,732 -0.02(-0.32%)
Sep 24, 2007 6.710 6.720 6.120 6.200 73,497 -0.75(-10.79%)
Sep 21, 2007 7.000 7.000 6.950 6.950 500 +0.02(+0.29%)
Sep 20, 2007 6.728 7.100 6.700 6.930 7,502 -0.07(-1.00%)
Sep 19, 2007 6.970 7.000 6.700 7.000 9,342 +0.15(+2.19%)
Sep 18, 2007 6.850 6.900 6.700 6.850 5,387 -0.05(-0.72%)
Sep 17, 2007 6.790 6.980 6.710 6.900 11,395 +0.03(+0.50%)
Sep 14, 2007 6.710 6.990 6.710 6.866 5,085 -0.01(-0.20%)
Sep 13, 2007 7.080 7.090 6.820 6.880 2,600 -0.22(-3.10%)
Sep 12, 2007 6.860 7.150 6.860 7.100 6,700 +0.13(+1.87%)
Sep 11, 2007 7.070 7.080 6.880 6.970 5,588 -0.07(-1.02%)
Sep 10, 2007 7.010 7.140 6.800 7.042 9,944 -0.09(-1.24%)
Sep 07, 2007 6.930 7.150 6.930 7.130 4,100 +0.04(+0.56%)
Sep 06, 2007 6.930 7.180 6.930 7.090 3,300 -0.01(-0.18%)
Sep 05, 2007 7.010 7.190 6.800 7.103 10,916 -0.09(-1.21%)
Sep 04, 2007 7.200 7.200 7.030 7.190 1,100 +0.03(+0.42%)
Aug 31, 2007 7.140 7.180 6.920 7.160 3,750 +0.15(+2.14%)
Aug 30, 2007 7.010 7.010 7.010 7.010 200 -0.14(-1.96%)
Aug 29, 2007 7.000 7.190 6.960 7.150 3,900 +0.18(+2.58%)
Aug 28, 2007 7.080 7.170 6.800 6.970 10,050 -0.21(-2.92%)
Aug 27, 2007 7.140 7.200 7.050 7.180 3,500 +0.00(+0.00%)
Aug 24, 2007 6.928 7.190 6.928 7.180 800 +0.10(+1.41%)
Aug 23, 2007 6.800 7.200 6.800 7.080 3,000 +0.15(+2.16%)
Aug 22, 2007 7.010 7.200 6.630 6.930 5,679 -0.24(-3.35%)
Aug 21, 2007 7.130 7.390 6.880 7.170 11,245 +0.07(+0.99%)
Aug 20, 2007 6.770 7.210 6.770 7.100 3,300 +0.11(+1.57%)
Aug 17, 2007 6.870 7.340 6.450 6.990 11,428 -0.01(-0.14%)
Aug 16, 2007 6.820 7.080 6.540 7.000 5,310 +0.04(+0.57%)
Aug 15, 2007 6.690 7.100 6.640 6.960 15,015 -0.04(-0.57%)
Aug 14, 2007 6.560 7.250 6.560 7.000 4,131 +0.01(+0.14%)
Aug 13, 2007 6.626 7.090 6.626 6.990 1,607 -0.08(-1.06%)
Aug 10, 2007 6.800 7.090 6.800 7.065 7,773 +0.17(+2.39%)
Aug 09, 2007 7.080 7.080 6.420 6.900 4,660 -0.02(-0.29%)
Aug 08, 2007 5.850 6.920 5.830 6.920 22,688 +1.11(+19.10%)
Aug 07, 2007 6.910 7.240 5.640 5.810 16,675 -1.20(-17.12%)
Aug 06, 2007 6.810 7.080 6.800 7.010 5,700 +0.11(+1.59%)
Aug 03, 2007 6.900 7.060 6.700 6.900 5,900 +0.02(+0.29%)
Aug 02, 2007 7.020 7.140 6.750 6.880 19,073 -0.27(-3.78%)
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.