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

Natural Alternativ (NQ: NAII )

6.300 -0.040 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 31, 2006 8.150 8.150 8.000 8.140 4,146 +0.01(+0.12%)
Mar 30, 2006 8.000 8.150 8.000 8.130 8,900 +0.04(+0.49%)
Mar 29, 2006 8.000 8.140 7.660 8.090 4,307 -0.01(-0.12%)
Mar 28, 2006 8.040 8.190 8.000 8.100 6,835 +0.10(+1.25%)
Mar 27, 2006 8.010 8.163 8.000 8.000 26,907 -0.13(-1.60%)
Mar 24, 2006 8.120 8.190 8.070 8.130 6,958 +0.01(+0.12%)
Mar 23, 2006 8.190 8.190 8.050 8.120 3,900 -0.01(-0.12%)
Mar 22, 2006 8.010 8.360 8.010 8.130 5,600 +0.00(+0.00%)
Mar 21, 2006 8.160 8.230 8.110 8.130 5,600 -0.03(-0.37%)
Mar 20, 2006 8.170 8.270 8.050 8.160 18,577 -0.04(-0.49%)
Mar 17, 2006 8.380 8.460 8.140 8.200 5,900 -0.10(-1.20%)
Mar 16, 2006 8.400 8.400 8.230 8.300 5,354 -0.08(-0.95%)
Mar 15, 2006 8.190 8.380 8.170 8.380 7,500 +0.02(+0.24%)
Mar 14, 2006 8.190 8.380 8.170 8.360 7,530 +0.11(+1.33%)
Mar 13, 2006 8.400 8.400 8.140 8.250 5,904 -0.15(-1.79%)
Mar 10, 2006 8.370 8.500 8.140 8.400 13,684 +0.05(+0.60%)
Mar 09, 2006 8.250 8.430 8.190 8.350 18,907 +0.02(+0.24%)
Mar 08, 2006 8.450 8.450 8.240 8.330 27,894 -0.11(-1.30%)
Mar 07, 2006 8.590 8.600 8.230 8.440 14,646 -0.11(-1.29%)
Mar 06, 2006 8.300 8.600 8.190 8.550 53,883 +0.30(+3.64%)
Mar 03, 2006 8.300 8.300 8.100 8.250 3,930 -0.01(-0.12%)
Mar 02, 2006 8.410 8.550 8.140 8.260 13,066 -0.10(-1.20%)
Mar 01, 2006 8.420 8.650 8.050 8.360 17,490 -0.16(-1.88%)
Feb 28, 2006 8.510 8.650 8.420 8.520 15,870 +0.01(+0.12%)
Feb 27, 2006 8.360 8.590 8.360 8.510 30,891 +0.23(+2.78%)
Feb 24, 2006 8.360 8.360 8.000 8.280 21,680 +0.00(+0.00%)
Feb 23, 2006 7.480 8.600 7.480 8.280 73,695 +0.84(+11.29%)
Feb 22, 2006 7.450 7.550 7.390 7.440 4,580 -0.10(-1.33%)
Feb 21, 2006 7.320 7.550 7.261 7.540 16,801 +0.12(+1.62%)
Feb 17, 2006 7.430 7.490 7.370 7.420 1,786 +0.00(+0.00%)
Feb 16, 2006 7.400 7.440 7.310 7.420 2,600 -0.02(-0.27%)
Feb 15, 2006 7.394 7.500 7.260 7.440 6,100 +0.00(+0.00%)
Feb 14, 2006 7.450 7.490 7.260 7.440 2,910 +0.04(+0.54%)
Feb 13, 2006 7.390 7.490 7.370 7.400 1,200 +0.02(+0.27%)
Feb 10, 2006 7.390 7.480 7.250 7.380 7,681 -0.01(-0.14%)
Feb 09, 2006 7.410 7.490 7.330 7.390 3,408 +0.02(+0.27%)
Feb 08, 2006 7.250 7.450 7.250 7.370 7,655 +0.07(+0.96%)
Feb 07, 2006 7.400 7.400 7.250 7.300 6,464 +0.04(+0.55%)
Feb 06, 2006 7.400 7.400 7.260 7.260 4,500 -0.14(-1.89%)
Feb 03, 2006 7.400 7.400 7.400 7.400 2,400 -0.02(-0.27%)
Feb 02, 2006 7.420 7.500 7.320 7.420 7,500 -0.02(-0.27%)
Feb 01, 2006 7.400 7.500 7.320 7.440 6,648 -0.06(-0.80%)
Jan 31, 2006 7.400 7.500 7.280 7.500 12,500 +0.10(+1.35%)
Jan 30, 2006 7.400 7.400 7.250 7.400 12,432 +0.06(+0.82%)
Jan 27, 2006 7.090 7.590 7.090 7.340 34,800 +0.40(+5.76%)
Jan 26, 2006 6.850 6.970 6.850 6.940 1,900 +0.01(+0.14%)
Jan 25, 2006 6.910 6.960 6.860 6.930 1,000 +0.00(+0.00%)
Jan 24, 2006 6.920 6.970 6.920 6.930 500 -0.04(-0.57%)
Jan 23, 2006 6.880 6.970 6.880 6.970 3,300 +0.06(+0.87%)
Jan 20, 2006 6.910 6.980 6.840 6.910 7,529 -0.01(-0.14%)
Jan 19, 2006 6.670 6.950 6.430 6.920 13,684 +0.00(+0.00%)
Jan 18, 2006 6.960 6.960 6.880 6.920 7,200 +0.00(+0.00%)
Jan 17, 2006 6.670 6.970 6.670 6.920 25,495 +0.31(+4.69%)
Jan 13, 2006 6.353 6.610 6.350 6.610 6,920 +0.11(+1.69%)
Jan 12, 2006 6.310 6.540 6.310 6.500 6,100 +0.00(+0.00%)
Jan 11, 2006 6.340 6.610 6.280 6.500 7,140 +0.09(+1.40%)
Jan 10, 2006 6.311 6.420 6.270 6.410 2,600 +0.07(+1.10%)
Jan 09, 2006 6.280 6.430 6.270 6.340 52,400 -0.10(-1.55%)
Jan 06, 2006 6.410 6.460 6.360 6.440 16,448 +0.07(+1.10%)
Jan 05, 2006 6.390 6.490 6.360 6.370 17,314 -0.11(-1.70%)
Jan 04, 2006 6.320 6.540 6.320 6.480 4,680 +0.11(+1.73%)
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.