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

Natural Alternativ (NQ: NAII )

6.680 +0.120 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2023 6.010 6.535 6.010 6.200 4,993 -0.10(-1.59%)
Aug 30, 2023 6.270 6.500 6.200 6.300 4,189 -0.09(-1.41%)
Aug 29, 2023 6.450 6.450 6.390 6.390 1,441 -0.06(-0.93%)
Aug 28, 2023 6.460 6.690 6.329 6.450 3,732 +0.17(+2.71%)
Aug 25, 2023 6.280 6.280 6.280 6.280 374 +0.00(+0.00%)
Aug 24, 2023 6.100 6.280 6.010 6.280 1,433 -0.12(-1.88%)
Aug 23, 2023 6.260 6.400 6.170 6.400 3,625 +0.09(+1.43%)
Aug 22, 2023 6.520 6.520 6.210 6.310 9,985 -0.21(-3.22%)
Aug 21, 2023 5.690 6.718 5.690 6.520 42,463 +1.07(+19.63%)
Aug 18, 2023 5.670 5.670 5.395 5.450 20,875 -0.02(-0.37%)
Aug 17, 2023 6.490 6.490 5.060 5.470 87,275 -1.50(-21.58%)
Aug 16, 2023 6.980 6.990 6.930 6.975 2,870 +0.04(+0.65%)
Aug 15, 2023 7.040 7.040 6.930 6.930 4,529 -0.08(-1.14%)
Aug 14, 2023 7.010 7.070 6.980 7.010 5,933 -0.04(-0.57%)
Aug 11, 2023 7.060 7.060 7.050 7.050 4,788 +0.00(+0.00%)
Aug 10, 2023 7.010 7.060 6.990 7.050 7,044 -0.01(-0.14%)
Aug 09, 2023 7.150 7.195 6.950 7.060 12,007 -0.11(-1.53%)
Aug 08, 2023 7.405 7.405 7.140 7.170 2,924 +0.10(+1.41%)
Aug 07, 2023 7.250 7.335 7.070 7.070 7,580 -0.36(-4.85%)
Aug 04, 2023 7.280 7.430 7.270 7.430 1,232 +0.12(+1.64%)
Aug 03, 2023 7.360 7.480 7.310 7.310 2,833 -0.03(-0.41%)
Aug 02, 2023 7.525 7.525 7.320 7.340 12,911 -0.11(-1.44%)
Aug 01, 2023 7.270 7.618 7.260 7.447 9,345 +0.25(+3.43%)
Jul 31, 2023 6.990 7.300 6.990 7.200 5,464 +0.27(+3.90%)
Jul 28, 2023 7.136 7.136 6.930 6.930 5,266 -0.11(-1.56%)
Jul 27, 2023 7.002 7.135 6.920 7.040 6,585 -0.11(-1.54%)
Jul 26, 2023 7.000 7.250 6.800 7.150 21,446 +0.23(+3.32%)
Jul 25, 2023 7.000 7.100 6.920 6.920 15,877 -0.05(-0.72%)
Jul 24, 2023 7.090 7.230 6.970 6.970 4,465 -0.04(-0.57%)
Jul 21, 2023 7.200 7.402 6.920 7.010 5,047 +0.00(+0.00%)
Jul 20, 2023 7.060 7.220 6.955 7.010 17,205 -0.07(-0.99%)
Jul 19, 2023 6.980 7.160 6.920 7.080 14,943 -0.07(-0.98%)
Jul 18, 2023 7.000 7.180 6.960 7.150 9,948 +0.22(+3.17%)
Jul 17, 2023 7.100 7.110 6.930 6.930 4,754 -0.10(-1.42%)
Jul 14, 2023 7.120 7.150 7.030 7.030 7,455 -0.17(-2.36%)
Jul 13, 2023 7.240 7.250 7.120 7.200 6,643 -0.08(-1.03%)
Jul 12, 2023 7.300 7.430 7.080 7.275 14,932 +0.16(+2.18%)
Jul 11, 2023 7.220 7.250 7.050 7.120 3,691 -0.05(-0.70%)
Jul 10, 2023 7.400 7.500 7.170 7.170 1,734 +0.02(+0.28%)
Jul 07, 2023 7.403 7.435 7.100 7.150 7,286 -0.05(-0.69%)
Jul 06, 2023 7.100 7.270 6.900 7.200 12,838 +0.17(+2.42%)
Jul 05, 2023 7.100 7.222 6.875 7.030 17,055 -0.08(-1.13%)
Jul 03, 2023 7.280 7.280 7.000 7.110 13,393 -0.09(-1.25%)
Jun 30, 2023 7.220 7.490 6.970 7.200 25,427 -0.02(-0.28%)
Jun 29, 2023 7.340 7.510 7.170 7.220 17,360 +0.07(+0.98%)
Jun 28, 2023 7.400 7.490 7.150 7.150 8,797 -0.25(-3.38%)
Jun 27, 2023 7.446 7.628 7.400 7.400 10,608 -0.11(-1.53%)
Jun 26, 2023 7.470 7.650 7.450 7.515 5,832 +0.21(+2.95%)
Jun 23, 2023 7.450 7.450 7.300 7.300 4,625 -0.18(-2.41%)
Jun 22, 2023 7.300 7.480 7.300 7.480 2,178 +0.04(+0.54%)
Jun 21, 2023 7.450 7.450 7.310 7.440 4,317 -0.01(-0.13%)
Jun 20, 2023 7.500 7.520 7.350 7.450 4,452 -0.15(-1.97%)
Jun 16, 2023 7.510 7.600 7.510 7.600 785 +0.03(+0.40%)
Jun 15, 2023 7.570 7.570 7.570 7.570 4,496 +0.04(+0.53%)
Jun 14, 2023 7.631 7.631 7.515 7.530 7,612 -0.12(-1.57%)
Jun 13, 2023 7.705 7.705 7.650 7.650 654 -0.12(-1.54%)
Jun 12, 2023 7.500 7.770 7.500 7.770 1,900 +0.19(+2.51%)
Jun 09, 2023 7.645 7.645 7.570 7.580 1,149 +0.05(+0.72%)
Jun 08, 2023 7.660 7.810 7.490 7.526 1,691 -0.20(-2.64%)
Jun 07, 2023 7.740 7.740 7.730 7.730 564 -0.01(-0.13%)
Jun 06, 2023 7.580 7.740 7.520 7.740 752 +0.23(+3.06%)
Jun 05, 2023 7.480 7.600 7.480 7.510 4,321 +0.00(+0.00%)
Jun 02, 2023 7.570 7.670 7.320 7.510 5,374 -0.07(-0.92%)
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.