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

Natural Alternativ (NQ: NAII )

6.340 -0.160 (-2.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
Mar 30, 2007 8.110 8.380 8.000 8.000 3,900 +0.03(+0.38%)
Mar 29, 2007 7.990 8.010 7.910 7.970 1,900 -0.07(-0.87%)
Mar 28, 2007 8.060 8.060 8.030 8.040 300 +0.07(+0.88%)
Mar 27, 2007 7.970 7.970 7.970 7.970 300 -0.03(-0.31%)
Mar 26, 2007 7.920 8.040 7.920 7.995 2,784 +0.09(+1.20%)
Mar 23, 2007 8.020 8.020 7.900 7.900 2,012 -0.12(-1.50%)
Mar 22, 2007 8.200 8.200 7.770 8.020 33,817 -0.29(-3.48%)
Mar 21, 2007 8.330 8.330 8.300 8.309 3,750 -0.04(-0.49%)
Mar 20, 2007 8.550 8.580 8.350 8.350 5,604 -0.31(-3.58%)
Mar 19, 2007 8.710 8.730 8.450 8.660 9,014 -0.18(-2.04%)
Mar 16, 2007 8.730 8.880 8.730 8.840 12,800 +0.02(+0.23%)
Mar 15, 2007 8.860 8.890 8.760 8.820 4,200 +0.04(+0.46%)
Mar 14, 2007 8.790 8.850 8.780 8.780 4,249 +0.02(+0.23%)
Mar 13, 2007 8.750 8.870 8.720 8.760 3,200 -0.10(-1.13%)
Mar 12, 2007 8.800 8.860 8.740 8.860 1,700 +0.06(+0.68%)
Mar 09, 2007 8.740 8.800 8.740 8.800 1,250 +0.00(+0.00%)
Mar 08, 2007 8.800 8.800 8.710 8.800 3,510 +0.05(+0.57%)
Mar 07, 2007 8.750 8.890 8.740 8.750 1,750 -0.13(-1.46%)
Mar 06, 2007 8.750 8.900 8.710 8.880 6,951 +0.14(+1.60%)
Mar 05, 2007 8.750 8.880 8.740 8.740 3,037 -0.16(-1.80%)
Mar 02, 2007 8.900 8.900 8.740 8.900 2,506 +0.01(+0.11%)
Mar 01, 2007 8.740 8.890 8.730 8.890 11,166 -0.01(-0.11%)
Feb 28, 2007 9.010 9.010 8.720 8.900 4,055 -0.07(-0.78%)
Feb 27, 2007 8.790 8.970 8.680 8.970 5,801 +0.23(+2.63%)
Feb 26, 2007 8.900 8.980 8.740 8.740 6,650 -0.19(-2.13%)
Feb 23, 2007 8.930 9.070 8.850 8.930 4,800 -0.17(-1.87%)
Feb 22, 2007 9.010 9.140 8.970 9.100 2,173 -0.03(-0.33%)
Feb 21, 2007 9.110 9.130 9.010 9.130 1,700 +0.16(+1.78%)
Feb 20, 2007 8.960 9.000 8.910 8.970 1,430 +0.09(+1.01%)
Feb 16, 2007 8.830 8.980 8.830 8.880 4,500 -0.03(-0.30%)
Feb 15, 2007 8.880 9.000 8.880 8.906 700 -0.04(-0.49%)
Feb 14, 2007 8.890 9.000 8.770 8.950 1,311 +0.00(+0.00%)
Feb 13, 2007 9.000 9.000 8.770 8.950 3,305 -0.05(-0.56%)
Feb 12, 2007 8.940 9.020 8.800 9.000 10,200 -0.04(-0.44%)
Feb 09, 2007 9.190 9.190 8.800 9.040 8,625 -0.10(-1.09%)
Feb 08, 2007 9.010 9.200 8.900 9.140 10,700 +0.17(+1.92%)
Feb 07, 2007 8.870 9.140 8.870 8.967 3,050 -0.04(-0.47%)
Feb 06, 2007 8.960 9.060 8.880 9.010 2,950 -0.10(-1.10%)
Feb 05, 2007 8.830 9.190 8.830 9.110 600 +0.29(+3.29%)
Feb 02, 2007 8.840 9.000 8.670 8.820 17,100 -0.17(-1.89%)
Feb 01, 2007 9.178 9.178 8.840 8.990 3,370 -0.01(-0.11%)
Jan 31, 2007 8.810 9.250 8.770 9.000 9,507 +0.00(+0.00%)
Jan 30, 2007 9.150 9.150 8.880 9.000 1,200 +0.03(+0.33%)
Jan 29, 2007 8.870 9.050 8.850 8.970 3,900 +0.17(+1.93%)
Jan 26, 2007 8.790 8.880 8.730 8.800 5,699 +0.06(+0.69%)
Jan 25, 2007 8.940 9.200 8.740 8.740 6,979 -0.20(-2.24%)
Jan 24, 2007 9.020 9.020 8.850 8.940 8,334 +0.02(+0.22%)
Jan 23, 2007 9.000 9.266 8.900 8.920 20,666 -0.16(-1.76%)
Jan 22, 2007 9.050 9.300 9.050 9.080 8,482 -0.07(-0.77%)
Jan 19, 2007 9.190 9.290 9.030 9.150 11,400 -0.10(-1.08%)
Jan 18, 2007 9.290 9.340 9.220 9.250 5,940 +0.00(+0.00%)
Jan 17, 2007 9.290 9.300 9.030 9.250 12,774 +0.01(+0.11%)
Jan 16, 2007 9.170 9.250 9.110 9.240 2,922 +0.08(+0.87%)
Jan 12, 2007 9.350 9.350 9.100 9.160 9,031 -0.03(-0.33%)
Jan 11, 2007 9.250 9.330 9.070 9.190 6,200 -0.05(-0.54%)
Jan 10, 2007 9.300 9.300 9.100 9.240 7,600 -0.02(-0.22%)
Jan 09, 2007 9.080 9.330 9.080 9.260 4,950 +0.11(+1.20%)
Jan 08, 2007 9.070 9.180 9.070 9.150 3,100 -0.03(-0.33%)
Jan 05, 2007 8.980 9.180 8.980 9.180 5,099 +0.22(+2.46%)
Jan 04, 2007 8.830 9.160 8.830 8.960 17,975 +0.13(+1.47%)
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.