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 (%)
Jul 31, 2007 7.080 7.210 7.040 7.155 1,816 -0.01(-0.21%)
Jul 30, 2007 7.080 7.270 7.020 7.170 1,000 -0.01(-0.14%)
Jul 27, 2007 7.060 7.250 7.010 7.180 5,930 +0.09(+1.27%)
Jul 26, 2007 7.040 7.090 7.000 7.090 18,398 +0.03(+0.42%)
Jul 25, 2007 7.050 7.200 7.000 7.060 7,417 -0.03(-0.42%)
Jul 24, 2007 7.070 7.440 7.015 7.090 7,319 -0.11(-1.53%)
Jul 23, 2007 7.590 7.590 7.020 7.200 7,500 +0.22(+3.15%)
Jul 20, 2007 7.320 7.320 6.950 6.980 10,950 -0.13(-1.83%)
Jul 19, 2007 7.130 7.160 7.030 7.110 3,400 -0.02(-0.28%)
Jul 18, 2007 7.150 7.410 7.130 7.130 1,400 +0.00(+0.00%)
Jul 17, 2007 7.300 7.570 7.130 7.130 10,300 -0.20(-2.73%)
Jul 16, 2007 7.290 7.520 7.290 7.330 1,699 -0.08(-1.08%)
Jul 13, 2007 7.392 7.410 7.392 7.410 460 +0.01(+0.14%)
Jul 12, 2007 7.650 7.650 7.190 7.400 10,202 -0.31(-4.02%)
Jul 11, 2007 7.180 7.720 7.010 7.710 10,120 +0.47(+6.49%)
Jul 10, 2007 7.220 7.250 7.040 7.240 2,072 +0.03(+0.42%)
Jul 09, 2007 7.070 7.210 7.030 7.210 4,400 +0.08(+1.12%)
Jul 06, 2007 7.120 7.224 7.030 7.130 10,595 +0.01(+0.14%)
Jul 05, 2007 7.110 7.300 6.870 7.120 10,837 -0.07(-0.97%)
Jul 03, 2007 7.160 7.190 7.130 7.190 500 +0.00(+0.00%)
Jul 02, 2007 7.120 7.190 7.120 7.190 400 -0.02(-0.28%)
Jun 29, 2007 7.040 7.210 7.020 7.210 10,088 +0.16(+2.21%)
Jun 28, 2007 7.140 7.140 7.043 7.054 1,000 -0.12(-1.61%)
Jun 27, 2007 7.070 7.240 7.010 7.170 7,600 +0.00(+0.00%)
Jun 26, 2007 7.160 7.230 7.140 7.170 4,500 +0.01(+0.14%)
Jun 25, 2007 7.220 7.220 7.050 7.160 6,250 -0.05(-0.69%)
Jun 22, 2007 7.130 7.210 7.120 7.210 2,800 +0.06(+0.90%)
Jun 21, 2007 7.190 7.270 7.060 7.146 5,475 -0.05(-0.75%)
Jun 20, 2007 7.030 7.200 6.410 7.200 10,700 +0.10(+1.41%)
Jun 19, 2007 7.080 7.240 7.030 7.100 14,000 -0.14(-1.93%)
Jun 18, 2007 7.210 7.260 6.940 7.240 14,500 -0.07(-0.96%)
Jun 15, 2007 7.370 7.400 7.200 7.310 8,400 +0.00(+0.00%)
Jun 14, 2007 7.410 7.430 7.310 7.310 14,400 -0.19(-2.53%)
Jun 13, 2007 7.440 7.500 7.280 7.500 8,000 -0.04(-0.53%)
Jun 12, 2007 7.600 7.630 7.380 7.540 7,000 +0.04(+0.53%)
Jun 11, 2007 7.460 7.660 7.410 7.500 7,300 -0.21(-2.72%)
Jun 08, 2007 7.666 7.770 7.610 7.710 2,611 +0.05(+0.65%)
Jun 07, 2007 7.550 7.780 7.500 7.660 15,501 -0.06(-0.78%)
Jun 06, 2007 7.530 7.780 7.500 7.720 13,199 +0.05(+0.65%)
Jun 05, 2007 7.580 7.690 7.580 7.670 3,800 +0.01(+0.09%)
Jun 04, 2007 7.640 7.690 7.640 7.663 2,027 +0.02(+0.30%)
Jun 01, 2007 7.500 7.650 7.290 7.640 11,201 -0.11(-1.42%)
May 31, 2007 7.420 7.750 7.420 7.750 3,982 +0.16(+2.11%)
May 30, 2007 7.470 7.670 7.410 7.590 9,618 +0.00(+0.00%)
May 29, 2007 7.650 7.650 7.520 7.590 3,700 -0.08(-1.04%)
May 25, 2007 7.330 7.670 7.320 7.670 3,299 +0.16(+2.13%)
May 24, 2007 7.410 7.630 7.400 7.510 1,200 +0.10(+1.35%)
May 23, 2007 7.470 7.780 7.410 7.410 21,500 +0.00(+0.00%)
May 22, 2007 7.620 7.700 7.000 7.410 40,980 -0.31(-4.05%)
May 21, 2007 7.660 7.760 7.650 7.723 2,111 +0.00(+0.04%)
May 18, 2007 7.700 7.780 7.640 7.720 4,725 +0.00(+0.00%)
May 17, 2007 7.690 7.850 7.660 7.720 7,880 +0.05(+0.65%)
May 16, 2007 7.670 7.900 7.660 7.670 3,200 -0.07(-0.90%)
May 15, 2007 7.710 7.940 7.700 7.740 2,400 -0.06(-0.77%)
May 14, 2007 7.840 7.940 7.600 7.800 4,204 +0.01(+0.13%)
May 11, 2007 7.700 7.830 7.650 7.790 3,438 +0.16(+2.10%)
May 10, 2007 7.820 7.930 7.600 7.630 12,963 -0.31(-3.90%)
May 09, 2007 7.860 7.940 7.850 7.940 8,900 +0.06(+0.76%)
May 08, 2007 7.870 7.940 7.870 7.880 5,235 -0.02(-0.25%)
May 07, 2007 8.010 8.030 7.870 7.900 7,422 -0.02(-0.25%)
May 04, 2007 7.900 7.970 7.850 7.920 7,011 -0.05(-0.63%)
May 03, 2007 7.970 7.970 7.970 7.970 0 +0.00(+0.00%)
May 02, 2007 7.910 8.030 7.910 7.970 3,545 +0.09(+1.14%)
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.