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

Natural Alternativ (NQ: NAII )

6.300 +0.057 (+0.91%)
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 (%)
May 31, 2005 7.600 7.630 7.480 7.560 14,369 +0.00(+0.00%)
May 27, 2005 7.540 7.589 7.480 7.560 3,600 +0.04(+0.53%)
May 26, 2005 7.330 7.740 7.290 7.520 18,300 +0.04(+0.53%)
May 25, 2005 7.070 7.480 7.070 7.480 7,922 +0.28(+3.89%)
May 24, 2005 7.110 7.230 7.050 7.200 2,000 -0.03(-0.41%)
May 23, 2005 7.100 7.300 7.050 7.230 7,132 +0.03(+0.42%)
May 20, 2005 7.100 7.290 7.100 7.200 3,810 -0.03(-0.41%)
May 19, 2005 7.110 7.260 7.100 7.230 8,645 +0.00(+0.00%)
May 18, 2005 7.100 7.300 7.100 7.230 12,700 +0.17(+2.41%)
May 17, 2005 7.100 7.150 7.032 7.060 3,200 -0.05(-0.70%)
May 16, 2005 7.279 7.279 7.110 7.110 6,000 -0.19(-2.60%)
May 13, 2005 7.340 7.340 7.160 7.300 33,730 +0.14(+1.96%)
May 12, 2005 7.150 7.340 7.150 7.160 9,300 +0.00(+0.00%)
May 11, 2005 7.270 7.310 7.064 7.160 15,600 -0.09(-1.24%)
May 10, 2005 7.190 7.340 7.150 7.250 30,072 +0.09(+1.26%)
May 09, 2005 7.150 7.190 7.150 7.160 954 -0.03(-0.42%)
May 06, 2005 7.170 7.240 7.110 7.190 8,500 +0.00(+0.00%)
May 05, 2005 7.100 7.260 7.090 7.190 8,400 +0.09(+1.27%)
May 04, 2005 6.930 7.240 6.900 7.100 21,524 +0.07(+1.00%)
May 03, 2005 7.080 7.390 7.000 7.030 31,276 -0.02(-0.28%)
May 02, 2005 6.960 7.130 6.840 7.050 18,250 +0.00(+0.00%)
Apr 29, 2005 6.930 7.140 6.740 7.050 29,858 +0.05(+0.71%)
Apr 28, 2005 7.040 7.110 7.000 7.000 7,666 -0.04(-0.57%)
Apr 27, 2005 7.180 7.180 7.040 7.040 11,636 -0.08(-1.12%)
Apr 26, 2005 7.100 7.180 7.090 7.120 5,735 +0.00(+0.00%)
Apr 25, 2005 6.810 7.180 6.810 7.120 22,237 +0.10(+1.42%)
Apr 22, 2005 7.129 7.130 7.010 7.020 8,800 +0.01(+0.14%)
Apr 21, 2005 7.020 7.130 7.010 7.010 3,200 -0.11(-1.54%)
Apr 20, 2005 7.100 7.150 7.010 7.120 3,000 +0.14(+2.01%)
Apr 19, 2005 6.980 7.110 6.951 6.980 11,593 -0.05(-0.71%)
Apr 18, 2005 7.100 7.100 6.970 7.030 4,844 +0.07(+1.01%)
Apr 15, 2005 7.110 7.140 6.930 6.960 13,700 -0.08(-1.14%)
Apr 14, 2005 7.150 7.170 6.590 7.040 27,036 -0.04(-0.56%)
Apr 13, 2005 7.190 7.190 6.990 7.080 20,700 +0.03(+0.43%)
Apr 12, 2005 7.120 7.140 7.000 7.050 21,817 -0.08(-1.12%)
Apr 11, 2005 6.990 7.350 6.930 7.130 27,915 +0.18(+2.59%)
Apr 08, 2005 6.750 6.980 6.620 6.950 36,611 +0.20(+2.96%)
Apr 07, 2005 6.750 6.880 6.750 6.750 20,570 -0.05(-0.74%)
Apr 06, 2005 6.763 6.840 6.763 6.800 2,500 +0.05(+0.74%)
Apr 05, 2005 6.750 6.780 6.750 6.750 3,560 +0.00(+0.00%)
Apr 04, 2005 6.750 6.787 6.750 6.750 13,075 -0.02(-0.30%)
Apr 01, 2005 6.750 6.800 6.750 6.770 1,500 +0.01(+0.15%)
Mar 31, 2005 6.750 6.790 6.750 6.760 4,200 -0.01(-0.15%)
Mar 30, 2005 6.750 7.020 6.740 6.770 7,800 +0.02(+0.30%)
Mar 29, 2005 6.770 7.150 6.750 6.750 28,720 +0.00(+0.00%)
Mar 28, 2005 6.980 6.980 6.750 6.750 6,005 -0.25(-3.57%)
Mar 24, 2005 6.860 7.000 6.750 7.000 17,726 +0.14(+2.04%)
Mar 23, 2005 6.770 6.930 6.770 6.860 8,600 -0.13(-1.86%)
Mar 22, 2005 7.042 7.050 6.904 6.990 39,500 -0.10(-1.41%)
Mar 21, 2005 7.000 7.100 7.000 7.090 8,000 -0.11(-1.53%)
Mar 18, 2005 7.154 7.380 7.070 7.200 27,480 -0.10(-1.37%)
Mar 17, 2005 7.110 7.470 7.100 7.300 20,000 +0.08(+1.11%)
Mar 16, 2005 7.300 7.300 7.017 7.220 14,950 -0.03(-0.41%)
Mar 15, 2005 7.011 7.290 7.000 7.250 21,500 +0.12(+1.68%)
Mar 14, 2005 6.910 7.175 6.790 7.130 32,112 -0.07(-0.97%)
Mar 11, 2005 7.640 7.650 7.200 7.200 31,700 -0.25(-3.36%)
Mar 10, 2005 7.650 7.650 7.380 7.450 42,568 +0.10(+1.36%)
Mar 09, 2005 6.631 7.700 6.590 7.350 92,534 +0.72(+10.86%)
Mar 08, 2005 7.050 7.050 6.570 6.630 28,401 -0.37(-5.29%)
Mar 07, 2005 7.240 7.300 6.850 7.000 69,110 -0.18(-2.51%)
Mar 04, 2005 6.690 7.210 6.690 7.180 133,010 +0.42(+6.21%)
Mar 03, 2005 6.450 6.860 6.360 6.760 55,875 +0.36(+5.62%)
Mar 02, 2005 6.260 6.650 6.260 6.400 42,808 +0.03(+0.47%)
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.