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

Natural Alternativ (NQ: NAII )

6.409 +0.166 (+2.66%)
Streaming Delayed Price Updated: 12:45 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 (%)
Feb 28, 2011 5.400 5.550 5.400 5.400 28,907 -0.10(-1.82%)
Feb 25, 2011 5.490 5.500 5.460 5.500 2,374 +0.00(+0.00%)
Feb 24, 2011 5.460 5.520 5.440 5.500 1,300 +0.02(+0.36%)
Feb 23, 2011 5.510 5.510 5.420 5.480 4,300 -0.04(-0.76%)
Feb 22, 2011 5.570 5.590 5.460 5.522 10,821 -0.07(-1.22%)
Feb 18, 2011 5.580 5.590 5.520 5.590 1,320 +0.09(+1.64%)
Feb 17, 2011 5.440 5.600 5.400 5.500 19,244 +0.00(+0.00%)
Feb 16, 2011 5.500 5.570 5.440 5.500 2,400 +0.04(+0.73%)
Feb 15, 2011 5.520 5.520 5.460 5.460 3,100 +0.02(+0.37%)
Feb 14, 2011 5.520 5.530 5.400 5.440 5,020 +0.04(+0.74%)
Feb 11, 2011 5.370 5.500 5.360 5.400 3,226 +0.04(+0.75%)
Feb 10, 2011 5.380 5.380 5.360 5.360 3,380 +0.01(+0.19%)
Feb 09, 2011 5.440 5.440 5.350 5.350 500 -0.03(-0.63%)
Feb 08, 2011 5.360 5.390 5.350 5.384 1,200 +0.01(+0.26%)
Feb 07, 2011 5.270 5.390 5.260 5.370 10,878 +0.08(+1.51%)
Feb 04, 2011 5.300 5.360 5.290 5.290 1,537 -0.01(-0.19%)
Feb 03, 2011 5.310 5.310 5.270 5.300 3,014 +0.00(+0.00%)
Feb 02, 2011 5.420 5.420 5.300 5.300 400 -0.01(-0.19%)
Feb 01, 2011 5.330 5.380 5.300 5.310 10,459 +0.00(+0.00%)
Jan 31, 2011 5.260 5.320 5.210 5.310 18,552 +0.04(+0.76%)
Jan 28, 2011 5.250 5.340 5.250 5.270 2,168 +0.07(+1.35%)
Jan 27, 2011 5.410 5.410 5.190 5.200 3,463 -0.20(-3.70%)
Jan 26, 2011 5.420 5.430 5.150 5.400 15,481 -0.02(-0.37%)
Jan 25, 2011 5.450 5.470 5.420 5.420 5,533 -0.06(-1.09%)
Jan 24, 2011 5.480 5.520 5.470 5.480 2,498 -0.04(-0.72%)
Jan 21, 2011 5.500 5.560 5.500 5.520 1,708 -0.01(-0.18%)
Jan 20, 2011 5.570 5.630 5.480 5.530 11,400 -0.06(-1.07%)
Jan 19, 2011 5.600 5.630 5.590 5.590 905 -0.00(-0.04%)
Jan 18, 2011 5.610 5.670 5.580 5.593 14,460 -0.05(-0.84%)
Jan 14, 2011 5.500 5.670 5.500 5.640 13,485 +0.04(+0.71%)
Jan 13, 2011 5.640 5.640 5.540 5.600 9,900 -0.04(-0.71%)
Jan 12, 2011 5.660 5.700 5.600 5.640 8,542 -0.02(-0.41%)
Jan 11, 2011 5.700 5.700 5.640 5.663 12,200 -0.01(-0.12%)
Jan 10, 2011 5.650 5.690 5.630 5.670 5,921 +0.01(+0.18%)
Jan 07, 2011 5.690 5.690 5.660 5.660 700 -0.03(-0.53%)
Jan 06, 2011 5.640 5.690 5.640 5.690 9,000 +0.00(+0.00%)
Jan 05, 2011 5.660 5.700 5.660 5.690 3,329 +0.03(+0.53%)
Jan 04, 2011 5.680 5.710 5.640 5.660 7,823 +0.02(+0.35%)
Jan 03, 2011 5.570 5.700 5.570 5.640 14,736 +0.04(+0.71%)
Dec 31, 2010 5.600 5.600 5.550 5.600 11,772 +0.01(+0.18%)
Dec 30, 2010 5.600 5.630 5.500 5.590 6,981 +0.01(+0.18%)
Dec 29, 2010 5.560 5.580 5.540 5.580 6,199 +0.00(+0.00%)
Dec 28, 2010 5.550 5.630 5.470 5.580 24,670 +0.07(+1.27%)
Dec 27, 2010 5.430 5.550 5.420 5.510 7,267 +0.09(+1.66%)
Dec 23, 2010 5.320 5.480 5.290 5.420 19,761 +0.13(+2.46%)
Dec 22, 2010 5.870 5.970 4.850 5.290 539,582 -0.71(-11.83%)
Dec 21, 2010 6.040 6.040 5.900 6.000 6,289 +0.15(+2.56%)
Dec 20, 2010 6.800 6.800 5.820 5.850 231,737 -0.95(-13.97%)
Dec 17, 2010 6.870 6.870 6.800 6.800 23,658 -0.11(-1.59%)
Dec 15, 2010 6.780 6.910 6.910 6.910 15,700 +0.06(+0.88%)
Dec 14, 2010 6.780 6.910 6.780 6.850 1,900 -0.01(-0.15%)
Dec 13, 2010 6.800 6.910 6.800 6.860 25,365 -0.05(-0.72%)
Dec 10, 2010 6.810 6.970 6.730 6.910 42,512 +0.07(+1.02%)
Dec 09, 2010 6.760 6.850 6.710 6.840 1,000 +0.00(+0.00%)
Dec 07, 2010 6.850 6.840 6.840 6.840 600 +0.02(+0.29%)
Dec 06, 2010 6.760 6.840 6.760 6.820 1,500 +0.00(+0.00%)
Dec 03, 2010 6.790 6.900 6.740 6.820 55,163 +0.03(+0.44%)
Dec 02, 2010 6.790 6.950 6.780 6.790 22,194 +0.02(+0.30%)
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.