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

Natural Alternativ (NQ: NAII )

4.570 -0.090 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 27, 2004 7.500 7.950 7.360 7.720 139,000 +0.24(+3.21%)
Feb 26, 2004 7.610 7.700 7.290 7.480 67,200 +0.06(+0.81%)
Feb 25, 2004 6.950 7.450 6.950 7.420 166,100 +0.52(+7.54%)
Feb 24, 2004 7.000 7.000 6.820 6.900 10,700 -0.05(-0.72%)
Feb 23, 2004 6.910 7.000 6.909 6.950 54,800 +0.05(+0.74%)
Feb 20, 2004 6.750 6.900 6.750 6.899 56,300 +0.13(+1.91%)
Feb 19, 2004 6.535 6.830 6.300 6.770 41,100 +0.25(+3.83%)
Feb 18, 2004 6.500 6.550 6.440 6.520 42,300 +0.02(+0.31%)
Feb 17, 2004 6.540 6.680 6.470 6.500 28,100 -0.01(-0.15%)
Feb 13, 2004 6.450 6.800 6.370 6.510 44,200 +0.05(+0.77%)
Feb 12, 2004 6.440 6.470 6.400 6.460 13,400 +0.01(+0.16%)
Feb 11, 2004 6.450 6.510 6.250 6.450 25,800 -0.01(-0.15%)
Feb 10, 2004 6.350 6.540 6.350 6.460 19,500 +0.01(+0.16%)
Feb 09, 2004 6.300 6.530 6.300 6.450 22,200 +0.00(+0.00%)
Feb 06, 2004 6.290 6.600 6.261 6.450 12,100 +0.15(+2.38%)
Feb 05, 2004 6.460 6.480 5.991 6.300 25,800 -0.17(-2.63%)
Feb 04, 2004 6.630 6.690 6.210 6.470 68,300 -0.21(-3.13%)
Feb 03, 2004 6.830 6.830 6.530 6.679 50,000 -0.09(-1.34%)
Feb 02, 2004 6.730 6.830 6.660 6.770 65,500 +0.12(+1.80%)
Jan 30, 2004 6.300 6.650 6.300 6.650 14,300 +0.32(+5.06%)
Jan 29, 2004 6.770 6.790 6.160 6.330 63,700 -0.36(-5.38%)
Jan 28, 2004 6.770 6.810 6.520 6.690 24,300 -0.11(-1.62%)
Jan 27, 2004 6.830 6.840 6.680 6.800 22,000 -0.09(-1.31%)
Jan 26, 2004 6.900 6.940 6.660 6.890 31,300 -0.02(-0.29%)
Jan 23, 2004 6.890 6.930 6.870 6.910 9,500 +0.01(+0.14%)
Jan 22, 2004 6.900 6.940 6.850 6.900 8,800 +0.00(+0.00%)
Jan 21, 2004 7.000 7.000 6.850 6.900 16,200 -0.04(-0.58%)
Jan 20, 2004 6.900 7.000 6.830 6.940 25,600 +0.09(+1.31%)
Jan 16, 2004 6.750 6.900 6.750 6.850 27,100 +0.08(+1.18%)
Jan 15, 2004 6.500 6.850 6.500 6.770 66,474 +0.28(+4.31%)
Jan 14, 2004 6.200 6.500 6.200 6.490 109,435 +0.29(+4.69%)
Jan 13, 2004 6.290 6.290 6.050 6.199 27,425 -0.01(-0.18%)
Jan 12, 2004 6.210 6.310 6.100 6.210 15,800 -0.08(-1.27%)
Jan 09, 2004 6.300 6.300 6.250 6.290 13,620 -0.01(-0.16%)
Jan 08, 2004 6.400 6.400 6.100 6.300 37,069 +0.03(+0.48%)
Jan 07, 2004 6.350 6.350 6.260 6.270 15,034 -0.02(-0.32%)
Jan 06, 2004 6.250 6.300 6.160 6.290 29,800 +0.04(+0.64%)
Jan 05, 2004 6.400 6.400 6.150 6.250 12,900 -0.15(-2.34%)
Jan 02, 2004 6.400 6.430 6.150 6.400 7,100 +0.00(+0.00%)
Dec 31, 2003 6.300 6.410 6.250 6.400 8,300 +0.15(+2.40%)
Dec 30, 2003 6.410 6.420 6.240 6.250 29,570 -0.16(-2.50%)
Dec 29, 2003 6.400 6.420 6.320 6.410 42,058 +0.07(+1.10%)
Dec 26, 2003 6.250 6.400 6.200 6.340 36,645 +0.11(+1.77%)
Dec 24, 2003 5.870 6.300 5.800 6.230 103,213 +0.39(+6.70%)
Dec 23, 2003 5.840 5.880 5.560 5.839 10,392 +0.23(+4.06%)
Dec 22, 2003 5.750 5.880 5.611 5.611 1,200 -0.22(-3.76%)
Dec 19, 2003 5.950 5.950 5.570 5.830 8,130 +0.06(+1.04%)
Dec 18, 2003 5.950 5.950 5.590 5.770 22,750 +0.01(+0.17%)
Dec 17, 2003 5.800 5.880 5.760 5.760 1,400 -0.18(-3.03%)
Dec 16, 2003 6.000 6.000 5.810 5.940 1,400 -0.01(-0.17%)
Dec 15, 2003 5.720 6.000 5.720 5.950 8,295 +0.00(+0.00%)
Dec 12, 2003 5.710 5.950 5.710 5.950 2,300 +0.08(+1.36%)
Dec 11, 2003 5.840 5.990 5.600 5.870 12,700 +0.17(+2.98%)
Dec 10, 2003 5.590 5.700 5.590 5.700 10,300 +0.09(+1.60%)
Dec 09, 2003 5.690 5.750 5.610 5.610 7,400 -0.14(-2.43%)
Dec 08, 2003 5.750 5.970 5.640 5.750 3,180 -0.20(-3.36%)
Dec 05, 2003 5.990 5.990 5.780 5.950 16,600 +0.05(+0.85%)
Dec 04, 2003 5.820 6.000 5.790 5.900 10,900 -0.10(-1.67%)
Dec 03, 2003 5.750 6.000 5.721 6.000 3,400 +0.01(+0.17%)
Dec 02, 2003 5.790 6.000 5.790 5.990 25,300 -0.01(-0.17%)
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.