Skip to main content

Natural Alternativ (NQ: NAII )

6.090 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 6.430 6.530 6.420 6.530 2,204 +0.09(+1.40%)
Dec 28, 2023 6.440 6.450 6.400 6.440 3,867 +0.00(+0.00%)
Dec 27, 2023 6.660 6.660 6.440 6.440 3,089 -0.02(-0.31%)
Dec 26, 2023 6.500 6.650 6.460 6.460 3,668 -0.12(-1.82%)
Dec 22, 2023 6.740 6.872 6.400 6.580 2,528 -0.03(-0.50%)
Dec 21, 2023 6.700 6.800 6.613 6.613 772 -0.13(-1.88%)
Dec 20, 2023 6.610 6.740 6.500 6.740 2,576 +0.13(+1.97%)
Dec 19, 2023 6.640 6.800 6.450 6.610 9,418 +0.03(+0.46%)
Dec 18, 2023 6.590 6.620 6.580 6.580 4,919 +0.00(+0.00%)
Dec 15, 2023 6.990 6.990 6.550 6.580 4,163 -0.52(-7.32%)
Dec 14, 2023 6.950 7.150 6.940 7.100 3,453 +0.09(+1.28%)
Dec 13, 2023 7.130 7.150 7.010 7.010 1,466 +0.02(+0.29%)
Dec 12, 2023 7.240 7.370 6.990 6.990 5,526 -0.22(-3.05%)
Dec 11, 2023 6.520 7.260 6.510 7.210 19,041 +0.62(+9.41%)
Dec 08, 2023 6.390 6.600 6.390 6.590 10,085 +0.20(+3.13%)
Dec 07, 2023 6.300 6.410 6.280 6.390 4,686 +0.13(+2.08%)
Dec 06, 2023 6.104 6.438 6.104 6.260 1,946 +0.09(+1.46%)
Dec 05, 2023 6.300 6.480 6.170 6.170 11,191 -0.21(-3.29%)
Dec 04, 2023 6.100 6.380 6.040 6.380 10,785 +0.30(+4.93%)
Dec 01, 2023 5.980 6.080 5.780 6.080 10,072 +0.26(+4.47%)
Nov 30, 2023 5.900 5.990 5.810 5.820 3,401 -0.17(-2.84%)
Nov 29, 2023 6.070 6.070 5.820 5.990 11,497 +0.19(+3.28%)
Nov 28, 2023 6.040 6.050 5.800 5.800 5,475 -0.12(-2.03%)
Nov 27, 2023 6.100 6.100 5.920 5.920 4,110 -0.19(-3.11%)
Nov 24, 2023 6.100 6.290 6.100 6.110 1,916 -0.04(-0.65%)
Nov 22, 2023 5.980 6.260 5.980 6.150 2,384 +0.15(+2.50%)
Nov 21, 2023 6.150 6.150 6.000 6.000 6,738 -0.12(-1.96%)
Nov 20, 2023 6.140 6.465 6.010 6.120 7,121 -0.02(-0.33%)
Nov 17, 2023 6.030 6.145 6.030 6.140 2,117 +0.00(+0.00%)
Nov 16, 2023 6.000 6.140 5.980 6.140 2,050 +0.11(+1.82%)
Nov 15, 2023 6.030 6.070 6.010 6.030 2,511 -0.04(-0.66%)
Nov 14, 2023 6.070 6.150 6.070 6.070 4,087 +0.00(+0.00%)
Nov 13, 2023 6.190 6.190 6.070 6.070 3,000 -0.36(-5.60%)
Nov 10, 2023 6.050 6.430 6.050 6.430 4,572 +0.30(+4.89%)
Nov 09, 2023 6.080 6.130 5.980 6.130 3,632 +0.02(+0.33%)
Nov 08, 2023 6.110 6.128 6.060 6.110 5,829 +0.05(+0.83%)
Nov 07, 2023 6.200 6.200 6.060 6.060 2,700 -0.10(-1.62%)
Nov 06, 2023 6.160 6.260 6.140 6.160 2,595 +0.03(+0.49%)
Nov 03, 2023 6.090 6.280 6.090 6.130 5,917 +0.03(+0.49%)
Nov 02, 2023 6.020 6.230 6.000 6.100 10,666 -0.11(-1.77%)
Nov 01, 2023 5.960 6.210 5.960 6.210 3,289 +0.24(+4.02%)
Oct 31, 2023 5.950 6.150 5.920 5.970 5,113 -0.16(-2.61%)
Oct 30, 2023 6.020 6.130 6.010 6.130 1,719 +0.12(+2.00%)
Oct 27, 2023 6.100 6.110 5.970 6.010 4,362 -0.09(-1.48%)
Oct 26, 2023 5.930 6.185 5.920 6.100 2,770 +0.02(+0.33%)
Oct 25, 2023 5.989 6.190 5.955 6.080 2,938 +0.15(+2.53%)
Oct 24, 2023 6.070 6.195 5.910 5.930 13,638 -0.02(-0.34%)
Oct 23, 2023 5.970 6.245 5.950 5.950 3,681 -0.28(-4.49%)
Oct 20, 2023 6.130 6.570 5.800 6.230 72,649 +0.19(+3.15%)
Oct 19, 2023 6.250 6.465 6.020 6.040 13,710 -0.20(-3.21%)
Oct 18, 2023 6.400 6.400 6.240 6.240 3,660 -0.08(-1.27%)
Oct 17, 2023 6.490 6.610 6.280 6.320 15,059 -0.07(-1.10%)
Oct 16, 2023 6.210 6.510 6.300 6.390 4,298 +0.04(+0.63%)
Oct 13, 2023 6.140 6.350 6.140 6.350 3,323 +0.10(+1.60%)
Oct 12, 2023 6.200 6.450 5.920 6.250 16,415 -0.16(-2.50%)
Oct 11, 2023 6.290 6.420 6.230 6.410 5,247 +0.20(+3.22%)
Oct 10, 2023 6.300 6.490 6.194 6.210 8,221 -0.15(-2.36%)
Oct 09, 2023 6.300 6.410 6.290 6.360 9,048 -0.04(-0.63%)
Oct 06, 2023 6.270 6.580 6.205 6.400 9,724 +0.06(+0.95%)
Oct 05, 2023 6.400 6.570 6.250 6.340 13,669 +0.04(+0.63%)
Oct 04, 2023 6.370 6.600 6.290 6.300 6,592 -0.01(-0.16%)
Oct 03, 2023 6.630 6.630 6.310 6.310 6,934 -0.32(-4.83%)
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.