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

Natural Alternativ (NQ: NAII )

6.390 +0.150 (+2.41%)
Streaming Delayed Price Updated: 1:32 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 (%)
Feb 29, 2016 12.20 12.45 12.06 12.38 111,107 +0.18(+1.48%)
Feb 26, 2016 11.50 12.56 11.50 12.20 263,721 +0.72(+6.27%)
Feb 25, 2016 11.19 11.50 11.09 11.48 89,787 +0.30(+2.68%)
Feb 24, 2016 10.96 11.19 10.75 11.18 33,032 +0.15(+1.36%)
Feb 23, 2016 11.00 11.09 10.91 11.03 27,291 +0.02(+0.18%)
Feb 22, 2016 10.90 11.19 10.77 11.01 135,451 +0.13(+1.19%)
Feb 19, 2016 11.00 11.00 10.79 10.88 28,584 -0.02(-0.18%)
Feb 18, 2016 11.00 11.00 10.60 10.90 54,937 -0.10(-0.91%)
Feb 17, 2016 10.78 11.00 10.72 11.00 102,868 +0.29(+2.71%)
Feb 16, 2016 10.25 10.75 10.00 10.71 116,594 +0.77(+7.75%)
Feb 12, 2016 9.860 9.940 9.940 9.940 53,400 +0.12(+1.22%)
Feb 11, 2016 9.000 9.980 8.770 9.820 83,892 +0.72(+7.91%)
Feb 10, 2016 8.500 9.176 8.450 9.100 379,104 +1.92(+26.74%)
Feb 09, 2016 7.510 7.570 7.160 7.180 12,618 -0.47(-6.14%)
Feb 08, 2016 7.890 7.920 7.510 7.650 14,918 -0.22(-2.80%)
Feb 05, 2016 7.980 8.140 7.720 7.870 18,211 +0.06(+0.77%)
Feb 04, 2016 8.050 8.110 7.620 7.810 4,384 -0.05(-0.64%)
Feb 03, 2016 7.890 7.990 7.860 7.860 6,143 +0.10(+1.29%)
Feb 02, 2016 7.700 7.890 7.700 7.760 7,499 -0.03(-0.39%)
Feb 01, 2016 7.940 7.950 7.620 7.790 11,156 -0.16(-2.01%)
Jan 29, 2016 7.890 7.950 7.740 7.950 11,458 +0.14(+1.79%)
Jan 28, 2016 7.730 7.890 7.631 7.810 5,983 +0.11(+1.43%)
Jan 27, 2016 7.950 7.950 7.580 7.700 15,993 +0.00(+0.00%)
Jan 26, 2016 7.780 7.960 7.580 7.700 23,814 -0.12(-1.53%)
Jan 25, 2016 8.070 8.150 7.520 7.820 38,171 +0.00(+0.00%)
Jan 22, 2016 7.430 7.890 7.070 7.820 45,957 +0.66(+9.22%)
Jan 21, 2016 7.300 7.420 7.020 7.160 32,860 +0.19(+2.73%)
Jan 20, 2016 6.980 7.360 6.720 6.970 103,265 -0.06(-0.85%)
Jan 19, 2016 7.280 7.380 6.909 7.030 53,612 -0.31(-4.22%)
Jan 15, 2016 7.420 7.340 7.340 7.340 37,500 -0.65(-8.14%)
Jan 14, 2016 8.440 8.460 7.810 7.990 77,049 -0.50(-5.89%)
Jan 13, 2016 8.970 8.970 8.400 8.490 28,358 +0.04(+0.47%)
Jan 12, 2016 8.500 9.452 8.400 8.450 124,814 +0.00(+0.00%)
Jan 11, 2016 11.25 11.37 8.160 8.450 182,210 -2.79(-24.82%)
Jan 08, 2016 10.68 11.25 10.51 11.24 95,700 +0.60(+5.63%)
Jan 07, 2016 10.50 10.68 10.40 10.64 43,893 +0.06(+0.57%)
Jan 06, 2016 10.49 10.70 10.45 10.58 38,395 +0.08(+0.76%)
Jan 05, 2016 10.42 10.71 10.30 10.50 44,736 +0.08(+0.77%)
Jan 04, 2016 10.22 10.50 9.815 10.42 70,179 +0.08(+0.77%)
Dec 31, 2015 10.23 10.34 10.34 10.34 22,000 +0.05(+0.49%)
Dec 30, 2015 10.26 10.44 10.10 10.29 56,270 -0.14(-1.34%)
Dec 29, 2015 10.34 10.74 10.30 10.43 70,987 +0.07(+0.68%)
Dec 28, 2015 10.20 10.72 9.030 10.36 112,270 +0.03(+0.29%)
Dec 24, 2015 9.950 10.33 10.33 10.33 63,300 +0.42(+4.24%)
Dec 23, 2015 9.400 9.949 9.342 9.910 65,721 +0.62(+6.67%)
Dec 22, 2015 8.890 9.411 8.750 9.290 80,117 +0.47(+5.33%)
Dec 21, 2015 8.660 8.900 8.610 8.820 38,264 +0.17(+1.97%)
Dec 18, 2015 8.750 8.750 8.620 8.650 29,957 -0.10(-1.14%)
Dec 17, 2015 8.490 8.750 8.453 8.750 32,134 +0.28(+3.31%)
Dec 16, 2015 8.500 8.500 8.350 8.470 19,826 +0.01(+0.12%)
Dec 15, 2015 8.420 8.500 8.380 8.460 22,014 -0.01(-0.12%)
Dec 14, 2015 8.150 8.500 8.150 8.470 61,260 +0.27(+3.29%)
Dec 11, 2015 8.420 8.420 8.190 8.200 30,303 -0.30(-3.52%)
Dec 10, 2015 8.250 8.500 8.120 8.499 25,710 +0.28(+3.40%)
Dec 09, 2015 8.050 8.350 8.040 8.220 23,693 +0.13(+1.61%)
Dec 08, 2015 8.126 8.140 8.065 8.090 10,175 +0.07(+0.87%)
Dec 07, 2015 7.960 8.140 7.814 8.020 101,228 +0.17(+2.17%)
Dec 04, 2015 7.900 7.930 7.770 7.850 19,079 -0.04(-0.51%)
Dec 03, 2015 7.945 7.980 7.781 7.890 11,389 +0.17(+2.27%)
Dec 02, 2015 7.950 8.190 7.710 7.715 38,858 -0.15(-1.89%)
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.