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

Natural Alternativ (NQ: NAII )

6.230 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 (%)
Dec 31, 2019 7.770 8.430 7.770 7.980 29,300 +0.28(+3.64%)
Dec 30, 2019 7.840 7.910 7.635 7.700 22,667 -0.26(-3.33%)
Dec 27, 2019 7.994 8.290 7.840 7.965 26,500 -0.06(-0.81%)
Dec 26, 2019 8.260 8.330 8.018 8.030 36,791 -0.31(-3.72%)
Dec 24, 2019 8.238 8.350 8.200 8.340 2,800 +0.23(+2.84%)
Dec 23, 2019 8.290 8.300 8.080 8.110 9,561 -0.19(-2.29%)
Dec 20, 2019 7.760 8.360 7.720 8.300 37,500 +0.32(+4.01%)
Dec 19, 2019 7.749 8.130 7.749 7.980 13,504 -0.23(-2.80%)
Dec 18, 2019 7.670 8.230 7.670 8.210 13,822 +0.28(+3.53%)
Dec 17, 2019 8.150 8.180 7.920 7.930 11,209 -0.12(-1.49%)
Dec 16, 2019 8.100 8.250 8.000 8.050 32,941 -0.20(-2.42%)
Dec 13, 2019 8.050 8.300 8.020 8.250 21,800 +0.10(+1.23%)
Dec 12, 2019 8.323 8.323 7.972 8.150 18,068 +0.15(+1.88%)
Dec 11, 2019 7.550 8.107 7.550 8.000 40,726 +0.21(+2.70%)
Dec 10, 2019 7.700 7.900 7.650 7.790 23,123 +0.06(+0.79%)
Dec 09, 2019 7.750 8.035 7.650 7.729 30,720 +0.04(+0.51%)
Dec 06, 2019 7.830 7.930 7.600 7.690 29,100 -0.30(-3.75%)
Dec 05, 2019 7.790 8.030 7.730 7.990 6,548 +0.19(+2.44%)
Dec 04, 2019 7.800 8.085 7.592 7.800 13,271 +0.19(+2.50%)
Dec 03, 2019 7.800 7.970 7.580 7.610 7,176 -0.17(-2.19%)
Dec 02, 2019 7.880 7.880 7.653 7.780 5,324 +0.02(+0.26%)
Nov 29, 2019 7.660 8.050 7.660 7.760 3,600 +0.01(+0.13%)
Nov 27, 2019 8.086 8.086 7.750 7.750 7,300 +0.00(+0.00%)
Nov 26, 2019 7.800 7.984 7.750 7.750 25,817 +0.00(+0.00%)
Nov 25, 2019 7.960 8.110 7.750 7.750 12,201 -0.30(-3.73%)
Nov 22, 2019 8.040 8.130 7.780 8.050 18,100 +0.09(+1.13%)
Nov 21, 2019 8.020 8.090 7.960 7.960 20,412 -0.07(-0.87%)
Nov 20, 2019 8.470 8.470 8.030 8.030 19,894 -0.14(-1.71%)
Nov 19, 2019 8.150 8.480 8.150 8.170 6,687 +0.02(+0.25%)
Nov 18, 2019 8.510 8.606 8.020 8.150 15,306 -0.35(-4.12%)
Nov 15, 2019 8.650 8.880 7.890 8.500 52,200 -0.44(-4.92%)
Nov 14, 2019 8.957 9.005 8.940 8.940 744 +0.01(+0.13%)
Nov 13, 2019 8.926 8.928 8.830 8.928 771 +0.14(+1.57%)
Nov 12, 2019 8.790 8.790 8.790 60 +0.00(+0.00%)
Nov 11, 2019 8.800 8.800 8.750 8.790 3,650 -0.11(-1.24%)
Nov 07, 2019 8.900 8.900 8.900 0 +0.19(+2.18%)
Nov 06, 2019 8.900 8.900 8.690 8.710 2,709 -0.01(-0.11%)
Nov 05, 2019 8.870 8.950 8.720 8.720 638 -0.08(-0.91%)
Nov 04, 2019 9.000 9.220 8.800 8.800 2,914 -0.36(-3.88%)
Nov 01, 2019 8.821 9.155 8.590 9.155 2,300 +0.27(+3.03%)
Oct 31, 2019 9.134 9.224 8.810 8.886 1,977 -0.05(-0.57%)
Oct 30, 2019 9.215 9.215 8.937 8.937 2,182 -0.13(-1.47%)
Oct 29, 2019 8.890 9.070 8.890 9.070 703 +0.07(+0.78%)
Oct 28, 2019 8.901 9.000 8.901 9.000 424 -0.07(-0.77%)
Oct 25, 2019 9.070 9.070 9.070 9.070 200 -0.09(-0.98%)
Oct 24, 2019 9.490 9.500 9.100 9.160 4,936 -0.19(-2.05%)
Oct 23, 2019 9.284 9.630 9.284 9.352 3,491 +0.35(+3.91%)
Oct 22, 2019 9.000 9.000 9.000 9.000 154 -0.30(-3.23%)
Oct 21, 2019 9.000 9.400 9.000 9.300 1,196 +0.22(+2.42%)
Oct 18, 2019 9.050 9.205 9.050 9.080 1,800 -0.07(-0.77%)
Oct 17, 2019 8.800 9.151 8.800 9.151 322 -0.08(-0.86%)
Oct 16, 2019 9.000 9.872 8.950 9.230 23,195 +0.28(+3.13%)
Oct 15, 2019 8.520 9.100 8.490 8.950 24,929 +0.35(+4.07%)
Oct 14, 2019 8.600 8.600 8.600 101 +0.00(+0.00%)
Oct 11, 2019 8.720 8.720 8.459 8.600 2,100 -0.75(-8.02%)
Oct 10, 2019 9.230 9.350 9.220 9.350 3,431 -0.01(-0.11%)
Oct 09, 2019 8.950 9.366 8.860 9.360 9,165 +0.24(+2.63%)
Oct 08, 2019 8.890 9.182 8.890 9.120 16,896 +0.12(+1.33%)
Oct 07, 2019 8.550 9.320 8.500 9.000 24,272 +0.53(+6.26%)
Oct 04, 2019 8.150 8.470 8.150 8.470 13,700 +0.47(+5.88%)
Oct 03, 2019 8.471 8.472 8.000 8.000 7,010 -0.43(-5.10%)
Oct 02, 2019 8.490 8.490 8.320 8.430 5,882 -0.07(-0.82%)
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.