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 (%)
Jun 30, 2010 6.160 6.350 6.160 6.350 4,420 +0.06(+0.95%)
Jun 29, 2010 6.220 6.350 6.220 6.290 6,170 -0.04(-0.63%)
Jun 25, 2010 6.180 6.330 6.180 6.330 3,201 +0.08(+1.28%)
Jun 24, 2010 6.240 6.280 6.220 6.250 2,800 +0.12(+1.96%)
Jun 23, 2010 6.200 6.200 6.050 6.130 16,250 -0.16(-2.54%)
Jun 22, 2010 6.200 6.290 6.200 6.290 2,850 -0.01(-0.16%)
Jun 18, 2010 6.200 6.300 6.300 6.300 6,450 +0.01(+0.16%)
Jun 17, 2010 6.200 6.290 6.160 6.290 3,040 +0.09(+1.45%)
Jun 16, 2010 6.240 6.310 6.180 6.200 5,300 +0.03(+0.49%)
Jun 15, 2010 6.050 6.200 6.040 6.170 4,650 +0.00(+0.00%)
Jun 14, 2010 6.140 6.195 6.050 6.170 5,670 +0.05(+0.82%)
Jun 11, 2010 6.040 6.260 6.030 6.120 38,500 +0.03(+0.49%)
Jun 10, 2010 6.310 6.310 5.850 6.090 15,549 -0.24(-3.79%)
Jun 09, 2010 6.300 6.430 6.280 6.330 12,000 +0.03(+0.48%)
Jun 08, 2010 6.380 6.400 6.290 6.300 7,000 -0.07(-1.10%)
Jun 07, 2010 6.420 6.420 6.300 6.370 5,310 +0.09(+1.43%)
Jun 04, 2010 6.260 6.490 6.240 6.280 25,200 -0.15(-2.33%)
Jun 03, 2010 7.110 7.150 6.320 6.430 307,900 -0.82(-11.31%)
Jun 02, 2010 7.660 7.660 7.240 7.250 8,653 +0.20(+2.84%)
Jun 01, 2010 7.270 7.420 7.000 7.050 17,446 -0.30(-4.08%)
May 28, 2010 7.400 7.430 7.000 7.350 256,124 -0.05(-0.68%)
May 27, 2010 7.460 7.620 7.230 7.400 75,954 -0.10(-1.33%)
May 26, 2010 7.550 7.640 7.450 7.500 21,950 -0.11(-1.45%)
May 25, 2010 7.500 7.660 7.500 7.610 1,500 -0.06(-0.78%)
May 24, 2010 7.500 7.670 7.500 7.670 2,895 +0.01(+0.13%)
May 20, 2010 7.660 7.660 7.660 7.660 1,900 +0.13(+1.73%)
May 19, 2010 7.550 7.650 7.520 7.530 500 +0.02(+0.27%)
May 18, 2010 7.530 7.670 7.480 7.510 2,800 -0.15(-1.96%)
May 17, 2010 7.500 7.830 7.500 7.660 14,060 +0.16(+2.13%)
May 14, 2010 7.470 7.640 7.450 7.500 9,591 -0.10(-1.32%)
May 13, 2010 7.470 7.610 7.470 7.600 2,600 +0.02(+0.28%)
May 12, 2010 7.460 7.620 7.460 7.579 22,800 +0.01(+0.12%)
May 11, 2010 7.450 7.620 7.450 7.570 2,600 -0.04(-0.53%)
May 10, 2010 7.600 7.650 7.450 7.610 16,413 +0.02(+0.26%)
May 07, 2010 7.640 7.650 7.590 7.590 600 +0.19(+2.57%)
May 06, 2010 7.498 7.560 7.400 7.400 15,758 -0.30(-3.90%)
May 05, 2010 7.650 7.800 7.510 7.700 2,600 +0.04(+0.52%)
May 03, 2010 7.660 7.660 7.660 7.660 25,000 +0.03(+0.39%)
Apr 30, 2010 7.460 7.790 7.430 7.630 3,500 +0.20(+2.69%)
Apr 29, 2010 7.410 7.540 7.410 7.430 3,500 +0.02(+0.27%)
Apr 27, 2010 7.410 7.410 7.410 7.410 10,000 +0.00(+0.00%)
Apr 26, 2010 7.480 7.520 7.410 7.410 20,576 -0.08(-1.07%)
Apr 23, 2010 7.490 7.580 7.470 7.490 6,400 -0.04(-0.53%)
Apr 22, 2010 7.480 7.530 7.480 7.530 1,990 -0.12(-1.57%)
Apr 21, 2010 7.650 7.650 7.650 7.650 400 +0.17(+2.27%)
Apr 20, 2010 7.550 7.580 7.480 7.480 27,409 -0.20(-2.60%)
Apr 19, 2010 7.800 7.810 7.529 7.680 6,000 -0.17(-2.17%)
Apr 16, 2010 7.800 7.850 7.800 7.850 3,700 +0.00(+0.00%)
Apr 15, 2010 7.850 7.980 7.750 7.850 15,200 -0.02(-0.25%)
Apr 14, 2010 7.900 7.990 7.840 7.870 18,700 -0.09(-1.13%)
Apr 13, 2010 8.000 8.000 7.840 7.960 7,580 -0.09(-1.12%)
Apr 12, 2010 7.851 8.130 7.851 8.050 6,889 +0.20(+2.55%)
Apr 09, 2010 7.850 7.960 7.813 7.850 37,400 -0.02(-0.25%)
Apr 08, 2010 7.860 8.090 7.830 7.870 13,900 +0.02(+0.25%)
Apr 07, 2010 7.900 8.230 7.810 7.850 5,200 -0.08(-1.01%)
Apr 06, 2010 8.000 8.020 7.910 7.930 6,022 -0.07(-0.88%)
Apr 05, 2010 8.010 8.040 7.907 8.000 37,897 +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.