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

Natural Alternativ (NQ: NAII )

6.250 UNCHANGED
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 (%)
Sep 30, 2010 7.710 7.970 7.710 7.920 4,672 +0.18(+2.33%)
Sep 29, 2010 7.770 7.970 7.650 7.740 38,000 -0.19(-2.40%)
Sep 28, 2010 8.000 8.000 7.600 7.930 22,916 +0.29(+3.80%)
Sep 27, 2010 7.870 7.950 7.620 7.640 22,202 -0.25(-3.17%)
Sep 24, 2010 7.900 7.900 7.880 7.890 11,200 +0.01(+0.13%)
Sep 23, 2010 7.980 7.990 7.710 7.880 32,170 -0.07(-0.88%)
Sep 22, 2010 7.800 7.970 7.800 7.950 31,700 +0.10(+1.27%)
Sep 21, 2010 7.630 7.900 7.630 7.850 29,664 -0.05(-0.63%)
Sep 20, 2010 7.970 7.970 7.670 7.900 24,902 +0.00(+0.00%)
Sep 17, 2010 7.670 7.934 7.450 7.900 53,374 +0.15(+1.94%)
Sep 15, 2010 7.790 7.790 7.660 7.750 18,593 +0.05(+0.65%)
Sep 14, 2010 7.660 7.850 7.650 7.700 9,200 +0.04(+0.52%)
Sep 13, 2010 7.570 7.750 7.500 7.660 10,332 +0.06(+0.79%)
Sep 10, 2010 7.600 7.600 7.600 7.600 3,716 +0.00(+0.00%)
Sep 09, 2010 7.630 7.650 7.450 7.600 17,901 +0.00(+0.00%)
Sep 08, 2010 7.540 7.750 7.020 7.600 145,575 +0.09(+1.20%)
Sep 07, 2010 7.110 7.550 7.110 7.510 20,100 +0.30(+4.13%)
Sep 03, 2010 7.060 7.240 7.060 7.212 6,126 +0.11(+1.58%)
Sep 02, 2010 7.150 7.260 6.480 7.100 10,474 -0.10(-1.39%)
Sep 01, 2010 7.100 7.250 7.100 7.200 5,800 -0.03(-0.41%)
Aug 31, 2010 7.120 7.280 7.050 7.230 18,523 -0.06(-0.82%)
Aug 30, 2010 7.230 7.350 7.200 7.290 14,450 +0.01(+0.14%)
Aug 27, 2010 7.150 7.280 7.130 7.280 3,900 +0.03(+0.41%)
Aug 26, 2010 7.200 7.300 7.110 7.250 6,840 +0.01(+0.14%)
Aug 25, 2010 7.150 7.300 7.075 7.240 9,400 -0.06(-0.82%)
Aug 24, 2010 7.100 7.300 7.100 7.300 5,700 +0.05(+0.69%)
Aug 23, 2010 7.150 7.250 7.025 7.250 13,490 +0.11(+1.54%)
Aug 20, 2010 7.350 7.380 6.980 7.140 9,974 +0.20(+2.88%)
Aug 19, 2010 7.420 7.500 6.910 6.940 59,582 -0.59(-7.84%)
Aug 18, 2010 7.440 7.590 7.300 7.530 15,100 -0.03(-0.40%)
Aug 17, 2010 7.350 7.580 7.300 7.560 7,776 +0.05(+0.67%)
Aug 16, 2010 7.390 7.590 7.358 7.510 1,837 +0.01(+0.13%)
Aug 13, 2010 7.310 7.500 7.310 7.500 2,700 +0.04(+0.54%)
Aug 12, 2010 7.330 7.490 7.330 7.460 9,846 +0.19(+2.61%)
Aug 11, 2010 7.450 7.600 7.200 7.270 11,400 -0.33(-4.34%)
Aug 09, 2010 7.310 7.600 7.600 7.600 1,200 +0.15(+2.01%)
Aug 06, 2010 7.500 7.500 7.450 7.450 1,229 +0.25(+3.47%)
Aug 05, 2010 7.200 7.390 7.100 7.200 37,857 -0.05(-0.69%)
Aug 04, 2010 7.250 7.250 7.110 7.250 30,100 +0.00(+0.00%)
Aug 03, 2010 7.210 7.470 7.100 7.250 76,302 -0.25(-3.33%)
Aug 02, 2010 7.420 7.820 7.230 7.500 916 +0.23(+3.16%)
Jul 30, 2010 7.380 7.430 7.100 7.270 38,580 -0.06(-0.82%)
Jul 29, 2010 7.470 7.470 7.150 7.330 6,598 -0.14(-1.87%)
Jul 28, 2010 7.290 7.470 7.250 7.470 9,140 +0.07(+0.95%)
Jul 27, 2010 7.140 7.550 7.140 7.400 3,898 -0.05(-0.67%)
Jul 26, 2010 7.200 7.830 7.010 7.450 118,944 +0.05(+0.68%)
Jul 23, 2010 7.400 7.400 7.400 7.400 9,300 +0.25(+3.50%)
Jul 22, 2010 7.008 7.150 7.008 7.150 200 +0.01(+0.14%)
Jul 21, 2010 7.150 7.150 7.140 7.140 4,500 -0.01(-0.14%)
Jul 20, 2010 6.860 7.300 6.860 7.150 6,400 +0.01(+0.14%)
Jul 19, 2010 6.870 7.140 6.870 7.140 2,464 +0.26(+3.78%)
Jul 16, 2010 6.880 6.880 6.880 6.880 2,500 -0.16(-2.27%)
Jul 15, 2010 6.850 7.100 6.790 7.040 25,958 +0.14(+2.03%)
Jul 14, 2010 6.900 6.900 6.900 6.900 517 +0.10(+1.47%)
Jul 13, 2010 6.742 6.800 6.742 6.800 4,404 +0.00(+0.00%)
Jul 12, 2010 6.500 6.850 6.500 6.800 4,141 +0.35(+5.43%)
Jul 09, 2010 6.320 6.450 6.320 6.450 8,600 +0.00(+0.00%)
Jul 08, 2010 6.340 6.450 6.340 6.450 4,500 +0.00(+0.00%)
Jul 07, 2010 6.350 6.450 6.310 6.450 14,300 +0.10(+1.57%)
Jul 06, 2010 6.290 6.440 6.290 6.350 1,000 -0.07(-1.09%)
Jul 02, 2010 6.150 6.420 6.100 6.420 65,832 +0.23(+3.72%)
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.