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 28, 2013 4.550 4.610 4.610 4.610 6,000 -0.05(-1.07%)
Jun 27, 2013 4.650 4.660 4.530 4.660 0 -0.06(-1.25%)
Jun 26, 2013 4.670 4.729 4.430 4.719 0 +0.02(+0.43%)
Jun 25, 2013 4.540 4.719 4.510 4.699 0 +0.16(+3.50%)
Jun 24, 2013 4.550 4.640 4.320 4.540 0 -0.06(-1.30%)
Jun 21, 2013 4.700 4.700 4.530 4.600 10,101 -0.05(-1.08%)
Jun 20, 2013 4.620 4.700 4.620 4.650 0 -0.02(-0.44%)
Jun 19, 2013 4.600 4.730 4.600 4.670 0 +0.05(+1.09%)
Jun 18, 2013 4.605 4.620 4.575 4.620 0 -0.04(-0.94%)
Jun 17, 2013 4.670 4.670 4.600 4.664 0 -0.04(-0.96%)
Jun 14, 2013 4.570 4.709 4.560 4.709 0 +0.09(+1.93%)
Jun 13, 2013 4.590 4.620 4.590 4.620 300 +0.05(+1.09%)
Jun 12, 2013 4.580 4.730 4.570 4.570 1,389 -0.01(-0.22%)
Jun 11, 2013 4.620 4.719 4.540 4.580 0 -0.11(-2.35%)
Jun 10, 2013 4.540 4.704 4.540 4.690 0 +0.16(+3.53%)
Jun 07, 2013 4.570 4.640 4.520 4.530 0 -0.02(-0.44%)
Jun 06, 2013 4.590 4.682 4.550 4.550 0 -0.06(-1.30%)
Jun 05, 2013 4.610 4.730 4.570 4.610 0 -0.08(-1.71%)
Jun 03, 2013 4.730 4.690 4.690 4.690 7,500 -0.19(-3.89%)
May 31, 2013 4.600 4.880 4.490 4.880 15,835 +0.23(+4.95%)
May 30, 2013 4.630 4.670 4.590 4.650 0 -0.04(-0.85%)
May 29, 2013 4.600 4.690 4.500 4.690 8,339 +0.03(+0.64%)
May 28, 2013 4.610 4.690 4.600 4.660 1,506 +0.06(+1.30%)
May 24, 2013 4.560 4.750 4.540 4.600 0 +0.00(+0.00%)
May 23, 2013 4.640 4.640 4.520 4.600 0 -0.08(-1.71%)
May 22, 2013 4.690 4.870 4.590 4.680 0 +0.00(+0.00%)
May 21, 2013 4.750 4.859 4.600 4.680 0 -0.07(-1.47%)
May 20, 2013 4.680 4.750 4.680 4.750 0 +0.11(+2.35%)
May 17, 2013 4.780 4.780 4.600 4.641 0 -0.10(-2.09%)
May 16, 2013 4.850 4.889 4.730 4.740 3,800 +0.00(+0.00%)
May 15, 2013 5.010 5.010 4.710 4.740 0 -0.11(-2.27%)
May 13, 2013 4.880 4.900 4.790 4.850 0 +0.01(+0.31%)
May 10, 2013 4.770 4.899 4.710 4.835 0 +0.05(+1.15%)
May 09, 2013 4.560 4.780 4.500 4.780 0 +0.33(+7.42%)
May 08, 2013 4.370 4.561 4.370 4.450 0 +0.08(+1.83%)
May 07, 2013 4.380 4.400 4.250 4.370 0 +0.13(+3.07%)
May 06, 2013 4.240 4.339 4.240 4.240 0 +0.01(+0.24%)
May 03, 2013 4.240 4.300 4.200 4.230 0 -0.02(-0.47%)
May 02, 2013 4.490 4.600 4.030 4.250 0 -0.18(-4.06%)
May 01, 2013 4.530 4.562 4.420 4.430 0 -0.06(-1.34%)
Apr 30, 2013 4.590 4.600 4.440 4.490 0 -0.04(-0.88%)
Apr 29, 2013 4.640 4.729 4.300 4.530 93,912 -0.06(-1.31%)
Apr 26, 2013 4.710 4.690 4.496 4.590 10,496 -0.10(-2.13%)
Apr 25, 2013 4.700 4.700 4.670 4.690 0 -0.09(-1.92%)
Apr 24, 2013 4.680 4.782 4.680 4.782 0 +0.02(+0.46%)
Apr 23, 2013 4.730 4.780 4.681 4.760 22,400 +0.11(+2.37%)
Apr 22, 2013 4.690 4.764 4.650 4.650 6,062 -0.05(-1.06%)
Apr 19, 2013 4.670 4.700 4.580 4.700 16,350 +0.01(+0.21%)
Apr 17, 2013 4.680 4.690 4.690 4.690 2,400 -0.03(-0.61%)
Apr 16, 2013 4.680 4.719 4.680 4.719 600 +0.01(+0.28%)
Apr 15, 2013 4.676 4.706 4.660 4.706 2,900 -0.00(-0.04%)
Apr 12, 2013 4.720 4.720 4.670 4.708 759 +0.03(+0.60%)
Apr 11, 2013 4.680 4.680 4.680 4.680 100 -0.04(-0.85%)
Apr 10, 2013 4.720 4.720 4.719 4.720 1,100 -0.00(-0.11%)
Apr 08, 2013 4.720 4.725 4.725 4.725 1,900 -0.07(-1.36%)
Apr 05, 2013 4.800 4.800 4.730 4.790 400 +0.05(+1.05%)
Apr 04, 2013 4.780 4.849 4.730 4.740 2,000 +0.02(+0.42%)
Apr 03, 2013 4.750 4.839 4.720 4.720 8,823 -0.14(-2.96%)
Apr 02, 2013 4.781 4.864 4.781 4.864 200 +0.05(+1.12%)
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.