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 (%)
Feb 28, 2014 5.340 5.450 5.330 5.330 4,350 -0.12(-2.20%)
Feb 27, 2014 5.450 5.450 5.450 5.450 551 +0.00(+0.00%)
Feb 26, 2014 5.430 5.450 5.300 5.450 3,010 +0.06(+1.11%)
Feb 25, 2014 5.280 5.390 5.280 5.390 4,165 +0.10(+1.89%)
Feb 24, 2014 5.260 5.290 5.260 5.290 1,307 +0.01(+0.19%)
Feb 21, 2014 5.218 5.280 5.218 5.280 755 +0.00(+0.00%)
Feb 20, 2014 5.280 5.280 5.280 5.280 295 +0.13(+2.52%)
Feb 19, 2014 5.300 5.300 5.150 5.150 500 -0.23(-4.28%)
Feb 18, 2014 5.390 5.390 5.367 5.380 3,400 +0.07(+1.32%)
Feb 14, 2014 5.480 5.310 5.310 5.310 1,200 -0.10(-1.85%)
Feb 13, 2014 5.090 5.520 5.070 5.410 18,408 +0.31(+6.08%)
Feb 11, 2014 5.100 5.100 5.100 5.100 642 +0.03(+0.60%)
Feb 10, 2014 5.120 5.120 5.000 5.070 1,251 -0.03(-0.56%)
Feb 07, 2014 5.130 5.130 4.990 5.098 5,550 -0.07(-1.39%)
Feb 06, 2014 5.200 5.250 5.130 5.170 16,576 -0.10(-1.88%)
Feb 05, 2014 5.180 5.269 5.150 5.269 1,093 -0.10(-1.86%)
Feb 04, 2014 5.230 5.370 5.160 5.369 2,539 +0.22(+4.25%)
Feb 03, 2014 5.300 5.300 5.150 5.150 1,243 -0.12(-2.28%)
Jan 31, 2014 5.360 5.360 5.210 5.270 3,005 -0.02(-0.38%)
Jan 30, 2014 5.250 5.389 5.250 5.290 700 +0.02(+0.38%)
Jan 29, 2014 5.170 5.289 5.130 5.270 1,492 -0.06(-1.03%)
Jan 28, 2014 5.460 5.460 5.160 5.325 17,209 -0.06(-1.21%)
Jan 27, 2014 5.410 5.410 5.358 5.390 1,902 +0.21(+4.07%)
Jan 24, 2014 5.400 5.530 5.080 5.179 34,042 -0.18(-3.38%)
Jan 23, 2014 5.470 5.570 5.360 5.360 5,291 -0.19(-3.42%)
Jan 22, 2014 5.400 5.570 5.400 5.550 4,625 +0.34(+6.53%)
Jan 21, 2014 5.500 5.570 5.210 5.210 4,291 -0.34(-6.13%)
Jan 17, 2014 5.570 5.550 5.550 5.550 2,000 -0.02(-0.36%)
Jan 16, 2014 5.570 5.570 5.570 5.570 100 -0.06(-1.07%)
Jan 15, 2014 5.550 5.670 4.990 5.630 31,980 +0.04(+0.67%)
Jan 14, 2014 5.700 5.700 5.592 5.592 600 -0.11(-1.89%)
Jan 13, 2014 5.700 5.840 5.550 5.700 1,300 -0.12(-2.06%)
Jan 10, 2014 5.820 5.820 5.820 5.820 200 +0.12(+2.11%)
Jan 09, 2014 5.576 5.777 5.340 5.700 42,867 +0.14(+2.52%)
Jan 08, 2014 5.550 5.590 5.536 5.560 4,000 +0.04(+0.72%)
Jan 07, 2014 5.590 5.860 5.480 5.520 37,288 +0.01(+0.18%)
Jan 06, 2014 5.680 5.750 5.480 5.510 13,898 -0.14(-2.51%)
Jan 03, 2014 5.690 5.930 5.620 5.652 17,192 +0.02(+0.39%)
Jan 02, 2014 5.480 5.800 5.480 5.630 10,578 +0.05(+0.90%)
Dec 31, 2013 5.610 5.580 5.580 5.580 18,300 +0.08(+1.45%)
Dec 30, 2013 5.620 5.620 5.500 5.500 12,751 -0.07(-1.26%)
Dec 27, 2013 5.620 5.620 5.300 5.570 14,749 +0.00(+0.00%)
Dec 26, 2013 5.390 5.620 5.360 5.570 24,472 +0.13(+2.41%)
Dec 24, 2013 5.221 5.440 5.220 5.439 2,904 +0.07(+1.28%)
Dec 23, 2013 5.260 5.370 5.240 5.370 10,615 +0.12(+2.29%)
Dec 20, 2013 5.280 5.440 5.250 5.250 4,761 -0.06(-1.13%)
Dec 19, 2013 5.310 5.440 5.300 5.310 14,479 +0.00(+0.00%)
Dec 18, 2013 5.260 5.310 5.150 5.310 21,833 +0.03(+0.57%)
Dec 17, 2013 5.250 5.429 5.210 5.280 24,852 +0.04(+0.76%)
Dec 16, 2013 5.180 5.250 5.100 5.240 21,002 +0.09(+1.75%)
Dec 13, 2013 5.040 5.170 5.040 5.150 46,232 +0.10(+1.98%)
Dec 12, 2013 5.100 5.129 4.950 5.050 36,823 +0.03(+0.60%)
Dec 11, 2013 5.010 5.139 4.970 5.020 29,270 -0.03(-0.59%)
Dec 10, 2013 4.960 5.150 4.870 5.050 27,586 +0.21(+4.34%)
Dec 09, 2013 4.690 5.000 4.650 4.840 50,567 +0.04(+0.83%)
Dec 06, 2013 4.580 4.840 4.540 4.800 0 +0.29(+6.43%)
Dec 05, 2013 5.320 5.500 4.418 4.510 0 -0.81(-15.23%)
Dec 04, 2013 5.510 5.599 5.040 5.320 0 -0.28(-5.00%)
Dec 03, 2013 5.600 5.600 5.600 5.600 0 -0.05(-0.88%)
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.