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

Natural Alternativ (NQ: NAII )

6.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 30, 2015 5.320 5.320 5.317 5.317 306 -0.04(-0.76%)
Jan 29, 2015 5.300 5.367 5.250 5.358 2,400 +0.02(+0.34%)
Jan 28, 2015 5.300 5.340 5.300 5.340 769 -0.03(-0.56%)
Jan 27, 2015 5.280 5.389 5.260 5.370 19,934 +0.21(+4.07%)
Jan 26, 2015 5.160 5.160 5.160 5.160 202 -0.13(-2.46%)
Jan 23, 2015 5.290 5.300 5.120 5.290 2,539 +0.00(+0.02%)
Jan 22, 2015 5.110 5.289 5.110 5.289 200 +0.17(+3.30%)
Jan 21, 2015 5.300 5.300 5.110 5.120 1,451 +0.00(+0.00%)
Jan 20, 2015 5.120 5.300 5.110 5.120 800 -0.07(-1.35%)
Jan 16, 2015 5.190 5.290 5.130 5.190 1,500 +0.09(+1.76%)
Jan 15, 2015 5.100 5.271 5.080 5.100 2,117 -0.06(-1.16%)
Jan 14, 2015 5.299 5.299 5.100 5.160 3,150 -0.02(-0.42%)
Jan 13, 2015 5.360 5.370 5.180 5.182 17,892 -0.14(-2.59%)
Jan 12, 2015 5.300 5.370 5.300 5.320 2,007 -0.04(-0.75%)
Jan 08, 2015 5.310 5.360 5.360 5.360 3,600 +0.05(+0.94%)
Jan 07, 2015 5.310 5.363 5.300 5.310 2,358 -0.03(-0.56%)
Jan 06, 2015 5.310 5.340 5.310 5.340 1,050 -0.01(-0.19%)
Jan 05, 2015 5.301 5.400 5.300 5.350 5,619 +0.03(+0.56%)
Jan 02, 2015 5.440 5.440 5.320 5.320 1,768 -0.03(-0.56%)
Dec 31, 2014 5.300 5.350 5.350 5.350 12,700 +0.18(+3.40%)
Dec 30, 2014 5.275 5.310 5.174 5.174 37,600 -0.12(-2.19%)
Dec 29, 2014 5.299 5.299 5.290 5.290 1,900 +0.03(+0.57%)
Dec 26, 2014 5.350 5.350 5.260 5.260 7,700 -0.04(-0.75%)
Dec 24, 2014 5.300 5.300 5.300 5.300 300 -0.01(-0.19%)
Dec 23, 2014 5.310 5.310 5.310 5.310 127 -0.03(-0.56%)
Dec 22, 2014 5.311 5.340 5.300 5.340 2,064 -0.01(-0.19%)
Dec 19, 2014 5.320 5.350 5.290 5.350 5,863 +0.03(+0.56%)
Dec 18, 2014 5.160 5.349 5.160 5.320 2,228 +0.17(+3.30%)
Dec 17, 2014 5.040 5.240 5.000 5.150 18,855 +0.08(+1.58%)
Dec 16, 2014 5.020 5.180 5.000 5.070 20,786 +0.04(+0.80%)
Dec 15, 2014 5.100 5.140 5.020 5.030 22,466 -0.07(-1.37%)
Dec 12, 2014 5.280 5.280 5.020 5.100 13,393 -0.20(-3.77%)
Dec 11, 2014 5.140 5.300 5.140 5.300 2,834 +0.15(+2.91%)
Dec 10, 2014 5.360 5.360 5.120 5.150 56,707 -0.20(-3.74%)
Dec 09, 2014 5.420 5.445 5.284 5.350 10,723 -0.03(-0.56%)
Dec 08, 2014 5.280 5.420 5.280 5.380 10,477 +0.02(+0.37%)
Dec 05, 2014 5.360 5.500 5.340 5.360 20,182 -0.13(-2.37%)
Dec 04, 2014 5.400 5.580 5.310 5.490 21,393 +0.03(+0.55%)
Dec 03, 2014 5.450 5.500 5.310 5.460 38,247 +0.03(+0.55%)
Dec 02, 2014 5.500 5.500 5.420 5.430 13,822 -0.06(-1.09%)
Dec 01, 2014 5.430 5.610 5.430 5.490 13,231 +0.01(+0.18%)
Nov 28, 2014 5.500 5.500 5.450 5.480 481 +0.05(+0.92%)
Nov 26, 2014 5.430 5.430 5.430 5.430 8,100 +0.00(+0.00%)
Nov 25, 2014 5.430 5.580 5.420 5.430 12,126 -0.02(-0.37%)
Nov 24, 2014 5.550 5.940 5.429 5.450 20,572 -0.15(-2.68%)
Nov 21, 2014 5.660 5.850 5.590 5.600 22,125 -0.07(-1.23%)
Nov 20, 2014 5.510 5.670 5.290 5.670 18,962 +0.16(+2.90%)
Nov 19, 2014 5.700 5.700 5.510 5.510 9,682 -0.15(-2.65%)
Nov 18, 2014 5.750 5.750 5.530 5.660 13,977 -0.04(-0.70%)
Nov 17, 2014 5.750 5.750 5.620 5.700 22,447 +0.02(+0.35%)
Nov 14, 2014 5.620 5.740 5.620 5.680 16,142 +0.04(+0.71%)
Nov 13, 2014 6.210 6.210 5.611 5.640 66,563 -0.63(-10.05%)
Nov 12, 2014 6.274 6.280 6.100 6.270 24,740 +0.06(+0.97%)
Nov 11, 2014 5.970 6.250 5.970 6.210 6,762 +0.21(+3.50%)
Nov 10, 2014 6.180 6.180 5.910 6.000 16,831 -0.00(-0.00%)
Nov 07, 2014 6.020 6.050 6.000 6.000 8,195 +0.06(+1.02%)
Nov 06, 2014 6.280 6.400 5.740 5.940 33,684 -0.23(-3.73%)
Nov 05, 2014 6.200 6.500 6.010 6.170 49,168 +0.04(+0.65%)
Nov 04, 2014 5.960 6.250 5.950 6.130 35,323 +0.20(+3.37%)
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.