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 (%)
Sep 30, 2019 8.110 8.591 8.110 8.350 20,656 +0.15(+1.83%)
Sep 27, 2019 8.025 8.380 8.025 8.200 10,800 -0.30(-3.53%)
Sep 26, 2019 8.320 8.603 8.250 8.500 17,650 +0.24(+2.91%)
Sep 25, 2019 9.490 9.720 8.030 8.260 74,237 -1.59(-16.12%)
Sep 24, 2019 10.25 10.38 9.800 9.848 67,258 -0.46(-4.48%)
Sep 23, 2019 10.23 11.14 10.00 10.31 63,232 +0.12(+1.18%)
Sep 20, 2019 9.760 10.24 9.710 10.19 7,300 +0.29(+2.93%)
Sep 19, 2019 9.700 10.25 9.700 9.900 10,539 +0.07(+0.71%)
Sep 18, 2019 9.947 10.25 9.700 9.830 8,462 +0.12(+1.24%)
Sep 17, 2019 10.06 10.06 9.710 9.710 1,110 -0.23(-2.31%)
Sep 16, 2019 9.910 10.25 9.850 9.940 4,639 -0.01(-0.10%)
Sep 13, 2019 9.655 10.00 9.655 9.950 7,500 -0.20(-1.93%)
Sep 11, 2019 10.15 10.15 10.15 0 +0.36(+3.70%)
Sep 10, 2019 9.830 9.830 9.784 9.784 1,549 -0.20(-1.97%)
Sep 09, 2019 9.940 10.08 9.651 9.980 3,006 +0.16(+1.63%)
Sep 06, 2019 10.10 10.10 9.785 9.820 4,000 -0.26(-2.58%)
Sep 05, 2019 9.870 10.11 9.870 10.08 4,265 +0.32(+3.28%)
Sep 04, 2019 9.630 9.820 9.573 9.760 6,337 +0.13(+1.35%)
Sep 03, 2019 9.309 9.807 9.220 9.630 2,223 -0.07(-0.72%)
Aug 30, 2019 9.920 9.920 9.700 9.700 600 -0.10(-1.02%)
Aug 29, 2019 9.758 9.820 9.758 9.800 1,147 +0.05(+0.51%)
Aug 28, 2019 9.700 10.07 9.700 9.750 1,696 +0.00(+0.00%)
Aug 27, 2019 9.590 9.849 9.590 9.750 12,033 -0.06(-0.61%)
Aug 26, 2019 9.940 9.940 9.810 9.810 710 -0.13(-1.30%)
Aug 23, 2019 9.936 10.04 9.748 9.939 3,300 -0.01(-0.07%)
Aug 22, 2019 10.08 10.08 9.760 9.946 782 -0.23(-2.24%)
Aug 21, 2019 10.11 10.25 10.11 10.17 6,870 +0.17(+1.74%)
Aug 20, 2019 10.00 10.00 10.00 131 +0.00(+0.00%)
Aug 19, 2019 10.11 10.22 9.810 10.00 8,490 -0.03(-0.30%)
Aug 16, 2019 10.16 10.16 10.03 10.03 700 -0.10(-0.99%)
Aug 15, 2019 10.05 10.30 10.00 10.13 17,365 +0.10(+1.00%)
Aug 14, 2019 10.00 10.24 10.00 10.03 6,698 -0.07(-0.69%)
Aug 13, 2019 10.10 10.38 10.02 10.10 19,233 +0.01(+0.10%)
Aug 12, 2019 10.29 10.37 10.06 10.09 3,365 -0.30(-2.89%)
Aug 09, 2019 10.23 10.45 10.01 10.39 4,000 +0.24(+2.36%)
Aug 08, 2019 10.23 10.30 10.15 10.15 6,950 -0.15(-1.46%)
Aug 07, 2019 10.15 10.30 10.02 10.30 1,220 +0.18(+1.78%)
Aug 06, 2019 10.11 10.35 10.05 10.12 8,035 +0.03(+0.30%)
Aug 05, 2019 10.13 10.13 10.05 10.09 9,014 -0.06(-0.63%)
Aug 02, 2019 10.13 10.25 10.13 10.15 3,500 -0.05(-0.45%)
Aug 01, 2019 10.23 10.23 10.14 10.20 6,618 +0.11(+1.09%)
Jul 31, 2019 10.28 10.52 10.09 10.09 4,057 -0.39(-3.72%)
Jul 30, 2019 10.29 10.52 10.04 10.48 3,954 +0.28(+2.75%)
Jul 29, 2019 10.26 10.52 10.20 10.20 7,132 -0.15(-1.45%)
Jul 26, 2019 10.58 10.75 10.00 10.35 14,100 -0.13(-1.24%)
Jul 25, 2019 10.58 10.73 10.48 10.48 4,352 -0.19(-1.78%)
Jul 24, 2019 10.69 10.69 10.53 10.67 1,409 +0.02(+0.22%)
Jul 23, 2019 10.50 10.65 10.50 10.65 2,542 +0.07(+0.63%)
Jul 22, 2019 10.51 10.88 10.50 10.58 6,677 +0.07(+0.67%)
Jul 19, 2019 10.60 10.63 10.51 10.51 13,200 -0.24(-2.23%)
Jul 18, 2019 10.56 10.89 10.52 10.75 6,617 +0.02(+0.16%)
Jul 17, 2019 10.56 10.73 10.55 10.73 3,282 -0.21(-1.89%)
Jul 16, 2019 10.97 10.98 10.80 10.94 7,687 -0.06(-0.55%)
Jul 15, 2019 11.13 11.25 11.00 11.00 8,543 -0.17(-1.52%)
Jul 12, 2019 11.63 11.83 11.15 11.17 2,500 -0.23(-2.02%)
Jul 11, 2019 11.81 11.81 11.40 11.40 2,998 -0.32(-2.73%)
Jul 10, 2019 11.05 11.72 11.05 11.72 8,298 +0.66(+5.97%)
Jul 09, 2019 11.36 11.36 11.06 11.06 329 -0.36(-3.15%)
Jul 08, 2019 11.45 11.45 11.08 11.42 18,948 -0.33(-2.81%)
Jul 05, 2019 11.75 11.80 11.60 11.75 2,200 -0.55(-4.47%)
Jul 03, 2019 11.94 12.30 11.70 12.30 1,700 +0.36(+3.02%)
Jul 02, 2019 11.70 12.31 11.59 11.94 5,450 +0.18(+1.50%)
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.