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 (%)
Jul 30, 2014 5.570 5.360 5.360 5.360 45 +0.00(+0.00%)
Jul 29, 2014 5.400 5.430 5.350 5.360 2,615 -0.07(-1.29%)
Jul 28, 2014 5.410 5.610 5.410 5.430 31,906 -0.06(-1.09%)
Jul 25, 2014 5.470 5.490 5.410 5.490 2,071 +0.02(+0.37%)
Jul 24, 2014 5.490 5.500 5.470 5.470 3,238 -0.01(-0.18%)
Jul 23, 2014 5.420 5.480 5.420 5.480 1,100 +0.02(+0.37%)
Jul 22, 2014 5.420 5.470 5.420 5.460 2,534 +0.11(+2.06%)
Jul 21, 2014 5.300 5.450 5.200 5.350 35,776 +0.06(+1.13%)
Jul 18, 2014 5.300 5.400 5.270 5.290 7,581 -0.02(-0.38%)
Jul 17, 2014 5.270 5.450 5.270 5.310 15,252 +0.01(+0.19%)
Jul 16, 2014 5.290 5.350 5.280 5.300 1,123 +0.04(+0.76%)
Jul 15, 2014 5.250 5.261 5.250 5.260 600 +0.00(+0.00%)
Jul 14, 2014 5.200 5.330 5.200 5.260 11,498 +0.00(+0.00%)
Jul 11, 2014 5.220 5.260 5.220 5.260 343 +0.01(+0.19%)
Jul 10, 2014 5.280 5.280 5.170 5.250 1,400 -0.02(-0.38%)
Jul 09, 2014 5.250 5.290 5.250 5.270 500 -0.04(-0.75%)
Jul 08, 2014 5.300 5.350 5.300 5.310 1,373 +0.05(+0.95%)
Jul 07, 2014 5.310 5.415 5.260 5.260 1,733 -0.13(-2.45%)
Jul 03, 2014 5.390 5.392 5.392 5.392 6,200 +0.07(+1.35%)
Jul 02, 2014 5.310 5.320 5.300 5.320 418 -0.10(-1.85%)
Jul 01, 2014 5.300 5.420 5.290 5.420 1,562 +0.14(+2.65%)
Jun 30, 2014 5.410 5.410 5.270 5.280 6,139 -0.14(-2.58%)
Jun 27, 2014 5.210 5.420 5.210 5.420 12,056 +0.20(+3.83%)
Jun 26, 2014 5.500 5.500 5.010 5.220 31,922 -0.38(-6.79%)
Jun 25, 2014 5.550 5.740 5.500 5.600 7,439 +0.04(+0.74%)
Jun 24, 2014 5.890 5.910 5.315 5.559 32,324 -0.06(-1.03%)
Jun 23, 2014 5.890 5.900 5.260 5.617 38,469 -0.20(-3.49%)
Jun 20, 2014 5.900 5.930 5.800 5.820 8,691 +0.00(+0.00%)
Jun 19, 2014 5.840 5.949 5.820 5.820 4,323 -0.11(-1.84%)
Jun 18, 2014 5.820 5.939 5.820 5.929 3,219 +0.05(+0.83%)
Jun 17, 2014 5.920 5.930 5.880 5.880 3,712 +0.06(+1.01%)
Jun 16, 2014 5.900 5.940 5.820 5.821 1,268 -0.10(-1.67%)
Jun 13, 2014 5.830 5.930 5.810 5.920 2,789 -0.02(-0.34%)
Jun 12, 2014 5.870 5.940 5.870 5.940 1,615 +0.11(+1.89%)
Jun 11, 2014 5.930 5.930 5.830 5.830 1,122 +0.02(+0.34%)
Jun 10, 2014 5.880 5.881 5.800 5.810 9,132 -0.04(-0.68%)
Jun 06, 2014 5.800 5.960 5.800 5.850 3,369 -0.07(-1.18%)
Jun 05, 2014 5.890 5.970 5.890 5.920 5,062 -0.03(-0.50%)
Jun 04, 2014 5.870 5.950 5.868 5.950 2,657 +0.00(+0.00%)
Jun 03, 2014 5.940 5.950 5.850 5.950 756 +0.03(+0.51%)
Jun 02, 2014 5.900 5.940 5.900 5.920 3,307 +0.00(+0.00%)
May 30, 2014 5.930 5.940 5.900 5.920 3,100 +0.00(+0.02%)
May 29, 2014 5.900 5.920 5.900 5.919 4,263 -0.00(-0.02%)
May 28, 2014 5.900 5.980 5.890 5.920 22,677 +0.09(+1.54%)
May 27, 2014 5.890 5.980 5.830 5.830 900 -0.10(-1.72%)
May 23, 2014 5.890 5.932 5.932 5.932 2,000 +0.03(+0.54%)
May 22, 2014 5.980 5.980 5.856 5.900 1,200 +0.05(+0.87%)
May 21, 2014 5.900 5.980 5.760 5.849 21,557 -0.10(-1.73%)
May 20, 2014 5.850 5.980 5.850 5.952 27,445 +0.06(+1.05%)
May 19, 2014 5.770 5.900 5.720 5.890 24,258 +0.20(+3.48%)
May 16, 2014 5.930 5.940 5.650 5.692 33,005 -0.11(-1.86%)
May 14, 2014 5.700 5.800 5.800 5.800 5 +0.42(+7.81%)
May 13, 2014 5.420 5.490 5.380 5.380 1,263 -0.10(-1.82%)
May 12, 2014 5.450 5.480 5.400 5.480 1,302 +0.12(+2.24%)
May 09, 2014 5.440 5.470 5.360 5.360 2,488 -0.03(-0.56%)
May 08, 2014 5.400 5.500 5.390 5.390 1,100 -0.09(-1.64%)
May 07, 2014 5.320 5.480 5.310 5.480 21,400 +0.01(+0.18%)
May 06, 2014 5.340 5.555 5.300 5.470 8,700 -0.02(-0.36%)
May 05, 2014 5.430 5.490 5.300 5.490 2,079 -0.00(-0.04%)
May 02, 2014 5.260 5.492 5.250 5.492 1,500 +0.18(+3.43%)
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.