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

Natural Alternativ (NQ: NAII )

6.300 +0.060 (+0.96%)
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 (%)
Feb 29, 2012 6.370 6.450 6.341 6.370 6,784 -0.03(-0.47%)
Feb 28, 2012 6.330 6.500 6.330 6.400 5,311 +0.03(+0.47%)
Feb 27, 2012 6.400 6.570 5.990 6.370 50,172 -0.04(-0.62%)
Feb 24, 2012 6.360 6.452 6.260 6.410 5,743 +0.05(+0.79%)
Feb 23, 2012 6.150 6.440 6.150 6.360 31,790 +0.05(+0.79%)
Feb 22, 2012 6.450 6.820 6.000 6.310 104,200 -0.18(-2.77%)
Feb 21, 2012 7.120 7.370 6.400 6.490 126,854 -0.84(-11.46%)
Feb 17, 2012 7.250 7.670 6.780 7.330 145,253 +0.06(+0.83%)
Feb 16, 2012 7.990 8.200 6.359 7.270 213,995 -0.71(-8.90%)
Feb 15, 2012 8.070 8.250 7.840 7.980 53,396 +0.04(+0.50%)
Feb 14, 2012 8.050 8.420 7.580 7.940 248,201 -2.49(-23.87%)
Feb 13, 2012 10.40 10.46 10.29 10.43 18,000 +0.03(+0.29%)
Feb 10, 2012 10.32 10.40 10.23 10.40 8,400 -0.00(-0.00%)
Feb 09, 2012 10.47 10.47 10.27 10.40 15,742 +0.00(+0.00%)
Feb 08, 2012 10.41 11.00 10.22 10.40 47,013 +0.40(+4.00%)
Feb 07, 2012 9.190 10.15 9.150 10.00 64,959 +0.79(+8.58%)
Feb 06, 2012 9.160 9.210 9.100 9.210 11,425 +0.00(+0.00%)
Feb 03, 2012 9.210 9.210 9.100 9.210 5,210 +0.01(+0.11%)
Feb 02, 2012 9.050 9.210 9.041 9.200 17,717 +0.08(+0.88%)
Feb 01, 2012 9.200 9.200 9.058 9.120 7,170 -0.02(-0.22%)
Jan 31, 2012 9.160 9.160 9.077 9.140 5,036 -0.02(-0.22%)
Jan 30, 2012 9.170 9.170 9.050 9.160 1,524 -0.03(-0.33%)
Jan 27, 2012 9.070 9.190 9.060 9.190 700 +0.00(+0.00%)
Jan 26, 2012 9.180 9.190 9.141 9.190 923 +0.02(+0.22%)
Jan 25, 2012 9.150 9.200 9.120 9.170 1,342 -0.01(-0.11%)
Jan 24, 2012 9.210 9.210 9.107 9.180 1,700 +0.13(+1.44%)
Jan 23, 2012 9.040 9.110 8.781 9.050 10,944 +0.09(+1.01%)
Jan 20, 2012 8.980 8.980 8.860 8.960 2,300 +0.11(+1.24%)
Jan 19, 2012 9.030 9.030 8.590 8.850 21,801 -0.21(-2.32%)
Jan 18, 2012 9.160 9.160 9.001 9.060 625 -0.02(-0.22%)
Jan 17, 2012 9.150 9.210 8.760 9.080 15,188 -0.12(-1.30%)
Jan 13, 2012 9.100 9.210 9.050 9.200 12,590 -0.01(-0.11%)
Jan 12, 2012 9.250 9.250 9.120 9.210 2,707 +0.02(+0.26%)
Jan 11, 2012 9.150 9.270 9.100 9.186 15,811 -0.04(-0.48%)
Jan 10, 2012 9.250 9.270 9.130 9.230 28,540 +0.07(+0.76%)
Jan 09, 2012 9.180 9.240 9.130 9.160 15,824 -0.08(-0.87%)
Jan 06, 2012 8.960 9.270 8.960 9.240 50,693 +0.11(+1.20%)
Jan 05, 2012 8.640 9.130 8.550 9.130 14,865 +0.54(+6.29%)
Jan 04, 2012 8.160 8.600 8.160 8.590 18,622 -0.25(-2.83%)
Dec 30, 2011 8.810 8.860 8.780 8.840 6,863 +0.03(+0.34%)
Dec 29, 2011 8.750 8.900 8.650 8.810 11,554 +0.06(+0.69%)
Dec 28, 2011 8.940 8.940 8.600 8.750 16,949 +0.02(+0.23%)
Dec 27, 2011 8.590 8.790 8.500 8.730 9,446 +0.23(+2.71%)
Dec 23, 2011 8.460 8.500 8.300 8.500 6,400 +0.14(+1.67%)
Dec 21, 2011 8.350 8.400 8.210 8.360 8,526 +0.05(+0.60%)
Dec 20, 2011 8.190 8.440 8.071 8.310 19,857 +0.13(+1.59%)
Dec 19, 2011 8.080 8.230 8.000 8.180 4,439 +0.09(+1.11%)
Dec 16, 2011 8.160 8.190 7.852 8.090 6,865 +0.32(+4.12%)
Dec 15, 2011 7.860 7.935 7.550 7.770 18,806 +0.30(+4.02%)
Dec 14, 2011 8.840 8.840 7.160 7.470 124,875 -1.12(-13.04%)
Dec 13, 2011 8.600 8.740 8.480 8.590 15,521 +0.04(+0.47%)
Dec 12, 2011 8.970 9.074 7.501 8.550 84,472 -0.36(-4.04%)
Dec 09, 2011 8.410 9.100 8.410 8.910 51,343 +0.48(+5.69%)
Dec 08, 2011 8.250 8.430 8.000 8.430 29,438 +0.10(+1.20%)
Dec 07, 2011 7.920 8.450 7.870 8.330 29,324 +0.33(+4.13%)
Dec 06, 2011 7.310 8.000 7.020 8.000 66,408 +0.69(+9.44%)
Dec 05, 2011 9.220 9.370 6.760 7.310 155,305 -1.94(-20.97%)
Dec 02, 2011 9.370 9.400 9.110 9.250 22,923 +0.04(+0.43%)
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.