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 (%)
Oct 31, 2014 6.120 6.120 6.120 6.120 385 +0.02(+0.33%)
Oct 30, 2014 6.110 6.110 6.090 6.100 3,288 +0.04(+0.66%)
Oct 29, 2014 6.120 6.160 6.050 6.060 5,113 -0.13(-2.10%)
Oct 28, 2014 6.150 6.200 6.080 6.190 23,160 +0.00(+0.00%)
Oct 27, 2014 6.200 6.180 6.150 6.190 6,357 +0.01(+0.16%)
Oct 24, 2014 6.220 6.220 6.180 6.180 6,899 -0.03(-0.48%)
Oct 23, 2014 6.210 6.210 6.150 6.210 2,890 +0.02(+0.32%)
Oct 22, 2014 6.160 6.200 6.130 6.190 1,592 +0.03(+0.49%)
Oct 21, 2014 6.270 6.100 6.011 6.160 9,186 +0.06(+0.98%)
Oct 20, 2014 5.950 6.160 5.980 6.100 28,845 +0.12(+2.01%)
Oct 17, 2014 6.160 6.180 5.970 5.980 10,936 -0.12(-1.97%)
Oct 16, 2014 5.870 6.100 5.870 6.100 14,700 +0.01(+0.16%)
Oct 15, 2014 5.970 6.100 5.848 6.090 6,825 -0.07(-1.14%)
Oct 14, 2014 5.950 6.180 5.950 6.160 4,178 +0.22(+3.70%)
Oct 13, 2014 5.840 6.060 5.840 5.940 6,840 +0.07(+1.19%)
Oct 10, 2014 5.910 6.080 5.770 5.870 18,882 -0.09(-1.51%)
Oct 09, 2014 6.320 6.350 5.890 5.960 30,088 -0.36(-5.69%)
Oct 08, 2014 6.339 6.350 6.150 6.320 11,277 +0.02(+0.32%)
Oct 07, 2014 6.320 6.320 6.200 6.300 3,633 +0.02(+0.32%)
Oct 06, 2014 6.340 6.340 6.150 6.280 11,831 +0.04(+0.64%)
Oct 03, 2014 6.280 6.350 6.210 6.240 17,923 -0.06(-0.95%)
Oct 02, 2014 6.250 6.626 6.220 6.300 9,681 +0.07(+1.12%)
Oct 01, 2014 6.490 6.490 6.200 6.230 25,351 -0.25(-3.86%)
Sep 30, 2014 6.460 6.700 6.150 6.480 83,560 +0.08(+1.25%)
Sep 29, 2014 5.970 6.520 5.970 6.400 102,418 +0.43(+7.20%)
Sep 26, 2014 5.760 6.640 5.720 5.970 350,283 +0.78(+15.04%)
Sep 25, 2014 5.480 5.480 5.190 5.190 2,066 -0.46(-8.15%)
Sep 23, 2014 5.600 5.650 5.650 5.650 30 +0.01(+0.09%)
Sep 22, 2014 5.470 5.645 5.460 5.645 7,967 +0.07(+1.35%)
Sep 19, 2014 5.530 5.560 5.400 5.570 1,141 -0.04(-0.71%)
Sep 18, 2014 5.430 5.640 5.430 5.610 1,281 -0.03(-0.53%)
Sep 17, 2014 5.650 5.650 5.630 5.640 6,632 +0.23(+4.25%)
Sep 16, 2014 5.520 5.630 5.410 5.410 1,667 -0.01(-0.18%)
Sep 15, 2014 5.550 5.650 5.400 5.420 8,729 -0.18(-3.21%)
Sep 12, 2014 5.600 5.660 5.600 5.600 916 +0.04(+0.72%)
Sep 11, 2014 5.480 5.888 5.400 5.560 29,012 -0.09(-1.62%)
Sep 10, 2014 5.410 5.652 5.370 5.652 3,785 +0.17(+3.16%)
Sep 09, 2014 5.350 5.500 5.350 5.479 2,325 +0.13(+2.41%)
Sep 08, 2014 5.330 5.350 5.330 5.350 1,116 +0.01(+0.19%)
Sep 05, 2014 5.420 5.420 5.250 5.340 1,700 -0.06(-1.11%)
Sep 04, 2014 5.380 5.400 5.330 5.400 500 +0.01(+0.19%)
Sep 03, 2014 5.360 5.390 5.360 5.390 1,400 -0.01(-0.19%)
Sep 02, 2014 5.370 5.400 5.370 5.400 2,509 +0.05(+0.93%)
Aug 28, 2014 5.350 5.350 5.350 5.350 100 +0.01(+0.19%)
Aug 27, 2014 5.330 5.350 5.330 5.340 516 +0.02(+0.38%)
Aug 25, 2014 5.230 5.320 5.320 5.320 50 +0.05(+0.95%)
Aug 22, 2014 5.150 5.440 5.150 5.270 2,786 +0.13(+2.53%)
Aug 21, 2014 5.200 5.340 5.140 5.140 3,052 -0.19(-3.56%)
Aug 20, 2014 5.270 5.410 5.270 5.330 1,905 +0.06(+1.14%)
Aug 19, 2014 5.390 5.390 5.270 5.270 1,632 +0.00(+0.00%)
Aug 18, 2014 5.170 5.300 5.170 5.270 10,337 +0.01(+0.19%)
Aug 15, 2014 5.240 5.320 5.290 5.260 6,685 -0.03(-0.57%)
Aug 14, 2014 5.210 5.290 5.210 5.290 1,040 +0.13(+2.48%)
Aug 13, 2014 5.270 5.330 5.150 5.162 13,271 -0.06(-1.11%)
Aug 12, 2014 5.230 5.300 5.110 5.220 2,428 -0.07(-1.32%)
Aug 11, 2014 5.221 5.360 5.221 5.290 6,164 +0.07(+1.34%)
Aug 08, 2014 5.250 5.420 5.200 5.220 4,904 +0.08(+1.56%)
Aug 07, 2014 5.457 5.570 5.130 5.140 9,841 -0.13(-2.47%)
Aug 06, 2014 5.030 5.420 5.030 5.270 7,342 +0.12(+2.33%)
Aug 05, 2014 5.070 5.310 4.950 5.150 11,506 -0.15(-2.83%)
Aug 04, 2014 5.320 5.360 5.300 5.300 15,901 -0.02(-0.38%)
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.