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

Natural Alternativ (NQ: NAII )

6.243 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 2, 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, 2010 7.120 7.280 7.050 7.230 18,523 -0.06(-0.82%)
Aug 30, 2010 7.230 7.350 7.200 7.290 14,450 +0.01(+0.14%)
Aug 27, 2010 7.150 7.280 7.130 7.280 3,900 +0.03(+0.41%)
Aug 26, 2010 7.200 7.300 7.110 7.250 6,840 +0.01(+0.14%)
Aug 25, 2010 7.150 7.300 7.075 7.240 9,400 -0.06(-0.82%)
Aug 24, 2010 7.100 7.300 7.100 7.300 5,700 +0.05(+0.69%)
Aug 23, 2010 7.150 7.250 7.025 7.250 13,490 +0.11(+1.54%)
Aug 20, 2010 7.350 7.380 6.980 7.140 9,974 +0.20(+2.88%)
Aug 19, 2010 7.420 7.500 6.910 6.940 59,582 -0.59(-7.84%)
Aug 18, 2010 7.440 7.590 7.300 7.530 15,100 -0.03(-0.40%)
Aug 17, 2010 7.350 7.580 7.300 7.560 7,776 +0.05(+0.67%)
Aug 16, 2010 7.390 7.590 7.358 7.510 1,837 +0.01(+0.13%)
Aug 13, 2010 7.310 7.500 7.310 7.500 2,700 +0.04(+0.54%)
Aug 12, 2010 7.330 7.490 7.330 7.460 9,846 +0.19(+2.61%)
Aug 11, 2010 7.450 7.600 7.200 7.270 11,400 -0.33(-4.34%)
Aug 09, 2010 7.310 7.600 7.600 7.600 1,200 +0.15(+2.01%)
Aug 06, 2010 7.500 7.500 7.450 7.450 1,229 +0.25(+3.47%)
Aug 05, 2010 7.200 7.390 7.100 7.200 37,857 -0.05(-0.69%)
Aug 04, 2010 7.250 7.250 7.110 7.250 30,100 +0.00(+0.00%)
Aug 03, 2010 7.210 7.470 7.100 7.250 76,302 -0.25(-3.33%)
Aug 02, 2010 7.420 7.820 7.230 7.500 916 +0.23(+3.16%)
Jul 30, 2010 7.380 7.430 7.100 7.270 38,580 -0.06(-0.82%)
Jul 29, 2010 7.470 7.470 7.150 7.330 6,598 -0.14(-1.87%)
Jul 28, 2010 7.290 7.470 7.250 7.470 9,140 +0.07(+0.95%)
Jul 27, 2010 7.140 7.550 7.140 7.400 3,898 -0.05(-0.67%)
Jul 26, 2010 7.200 7.830 7.010 7.450 118,944 +0.05(+0.68%)
Jul 23, 2010 7.400 7.400 7.400 7.400 9,300 +0.25(+3.50%)
Jul 22, 2010 7.008 7.150 7.008 7.150 200 +0.01(+0.14%)
Jul 21, 2010 7.150 7.150 7.140 7.140 4,500 -0.01(-0.14%)
Jul 20, 2010 6.860 7.300 6.860 7.150 6,400 +0.01(+0.14%)
Jul 19, 2010 6.870 7.140 6.870 7.140 2,464 +0.26(+3.78%)
Jul 16, 2010 6.880 6.880 6.880 6.880 2,500 -0.16(-2.27%)
Jul 15, 2010 6.850 7.100 6.790 7.040 25,958 +0.14(+2.03%)
Jul 14, 2010 6.900 6.900 6.900 6.900 517 +0.10(+1.47%)
Jul 13, 2010 6.742 6.800 6.742 6.800 4,404 +0.00(+0.00%)
Jul 12, 2010 6.500 6.850 6.500 6.800 4,141 +0.35(+5.43%)
Jul 09, 2010 6.320 6.450 6.320 6.450 8,600 +0.00(+0.00%)
Jul 08, 2010 6.340 6.450 6.340 6.450 4,500 +0.00(+0.00%)
Jul 07, 2010 6.350 6.450 6.310 6.450 14,300 +0.10(+1.57%)
Jul 06, 2010 6.290 6.440 6.290 6.350 1,000 -0.07(-1.09%)
Jul 02, 2010 6.150 6.420 6.100 6.420 65,832 +0.23(+3.72%)
Jul 01, 2010 6.150 6.220 6.150 6.190 3,803 -0.16(-2.52%)
Jun 30, 2010 6.160 6.350 6.160 6.350 4,420 +0.06(+0.95%)
Jun 29, 2010 6.220 6.350 6.220 6.290 6,170 -0.04(-0.63%)
Jun 25, 2010 6.180 6.330 6.180 6.330 3,201 +0.08(+1.28%)
Jun 24, 2010 6.240 6.280 6.220 6.250 2,800 +0.12(+1.96%)
Jun 23, 2010 6.200 6.200 6.050 6.130 16,250 -0.16(-2.54%)
Jun 22, 2010 6.200 6.290 6.200 6.290 2,850 -0.01(-0.16%)
Jun 18, 2010 6.200 6.300 6.300 6.300 6,450 +0.01(+0.16%)
Jun 17, 2010 6.200 6.290 6.160 6.290 3,040 +0.09(+1.45%)
Jun 16, 2010 6.240 6.310 6.180 6.200 5,300 +0.03(+0.49%)
Jun 15, 2010 6.050 6.200 6.040 6.170 4,650 +0.00(+0.00%)
Jun 14, 2010 6.140 6.195 6.050 6.170 5,670 +0.05(+0.82%)
Jun 11, 2010 6.040 6.260 6.030 6.120 38,500 +0.03(+0.49%)
Jun 10, 2010 6.310 6.310 5.850 6.090 15,549 -0.24(-3.79%)
Jun 09, 2010 6.300 6.430 6.280 6.330 12,000 +0.03(+0.48%)
Jun 08, 2010 6.380 6.400 6.290 6.300 7,000 -0.07(-1.10%)
Jun 07, 2010 6.420 6.420 6.300 6.370 5,310 +0.09(+1.43%)
Jun 04, 2010 6.260 6.490 6.240 6.280 25,200 -0.15(-2.33%)
Jun 03, 2010 7.110 7.150 6.320 6.430 307,900 -0.82(-11.31%)
Jun 02, 2010 7.660 7.660 7.240 7.250 8,653 +0.20(+2.84%)
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.