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

Natural Alternativ (NQ: NAII )

6.250 UNCHANGED
Streaming Delayed Price Updated: 11:54 AM 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 (%)
Mar 30, 2012 6.220 6.250 6.156 6.250 5,522 +0.07(+1.13%)
Mar 29, 2012 6.170 6.220 6.070 6.180 7,520 +0.06(+0.98%)
Mar 28, 2012 6.200 6.270 5.850 6.120 68,556 -0.02(-0.33%)
Mar 27, 2012 6.060 6.260 6.060 6.140 11,150 +0.08(+1.32%)
Mar 26, 2012 6.200 6.310 5.850 6.060 68,627 -0.09(-1.46%)
Mar 23, 2012 6.570 6.570 6.002 6.150 37,933 -0.32(-4.95%)
Mar 22, 2012 6.500 6.620 6.430 6.470 10,177 +0.01(+0.15%)
Mar 21, 2012 6.420 6.500 6.340 6.460 7,200 +0.04(+0.62%)
Mar 20, 2012 6.560 6.630 6.200 6.420 21,306 -0.18(-2.73%)
Mar 19, 2012 6.650 6.710 6.490 6.600 17,414 -0.06(-0.90%)
Mar 16, 2012 6.740 6.750 6.650 6.660 5,177 -0.05(-0.75%)
Mar 15, 2012 6.790 6.820 6.550 6.710 30,988 -0.05(-0.74%)
Mar 14, 2012 6.900 6.900 6.700 6.760 28,438 +0.09(+1.35%)
Mar 13, 2012 6.680 6.840 6.600 6.670 28,440 -0.08(-1.19%)
Mar 12, 2012 6.480 6.919 6.480 6.750 36,133 +0.21(+3.21%)
Mar 09, 2012 6.260 6.679 6.250 6.540 41,167 +0.23(+3.65%)
Mar 08, 2012 6.060 6.330 6.040 6.310 83,394 +0.31(+5.17%)
Mar 07, 2012 6.000 6.130 5.920 6.000 16,403 +0.03(+0.50%)
Mar 06, 2012 6.050 6.230 5.850 5.970 103,010 -0.14(-2.29%)
Mar 05, 2012 6.380 6.380 6.050 6.110 31,167 -0.20(-3.17%)
Mar 02, 2012 6.390 6.390 6.120 6.310 26,474 +0.14(+2.27%)
Mar 01, 2012 6.440 6.490 6.050 6.170 46,943 -0.20(-3.14%)
Feb 29, 2012 6.370 6.450 6.341 6.370 6,784 -0.03(-0.47%)
Feb 28, 2012 6.330 6.500 6.330 6.400 5,311 +0.03(+0.47%)
Feb 27, 2012 6.400 6.570 5.990 6.370 50,172 -0.04(-0.62%)
Feb 24, 2012 6.360 6.452 6.260 6.410 5,743 +0.05(+0.79%)
Feb 23, 2012 6.150 6.440 6.150 6.360 31,790 +0.05(+0.79%)
Feb 22, 2012 6.450 6.820 6.000 6.310 104,200 -0.18(-2.77%)
Feb 21, 2012 7.120 7.370 6.400 6.490 126,854 -0.84(-11.46%)
Feb 17, 2012 7.250 7.670 6.780 7.330 145,253 +0.06(+0.83%)
Feb 16, 2012 7.990 8.200 6.359 7.270 213,995 -0.71(-8.90%)
Feb 15, 2012 8.070 8.250 7.840 7.980 53,396 +0.04(+0.50%)
Feb 14, 2012 8.050 8.420 7.580 7.940 248,201 -2.49(-23.87%)
Feb 13, 2012 10.40 10.46 10.29 10.43 18,000 +0.03(+0.29%)
Feb 10, 2012 10.32 10.40 10.23 10.40 8,400 -0.00(-0.00%)
Feb 09, 2012 10.47 10.47 10.27 10.40 15,742 +0.00(+0.00%)
Feb 08, 2012 10.41 11.00 10.22 10.40 47,013 +0.40(+4.00%)
Feb 07, 2012 9.190 10.15 9.150 10.00 64,959 +0.79(+8.58%)
Feb 06, 2012 9.160 9.210 9.100 9.210 11,425 +0.00(+0.00%)
Feb 03, 2012 9.210 9.210 9.100 9.210 5,210 +0.01(+0.11%)
Feb 02, 2012 9.050 9.210 9.041 9.200 17,717 +0.08(+0.88%)
Feb 01, 2012 9.200 9.200 9.058 9.120 7,170 -0.02(-0.22%)
Jan 31, 2012 9.160 9.160 9.077 9.140 5,036 -0.02(-0.22%)
Jan 30, 2012 9.170 9.170 9.050 9.160 1,524 -0.03(-0.33%)
Jan 27, 2012 9.070 9.190 9.060 9.190 700 +0.00(+0.00%)
Jan 26, 2012 9.180 9.190 9.141 9.190 923 +0.02(+0.22%)
Jan 25, 2012 9.150 9.200 9.120 9.170 1,342 -0.01(-0.11%)
Jan 24, 2012 9.210 9.210 9.107 9.180 1,700 +0.13(+1.44%)
Jan 23, 2012 9.040 9.110 8.781 9.050 10,944 +0.09(+1.01%)
Jan 20, 2012 8.980 8.980 8.860 8.960 2,300 +0.11(+1.24%)
Jan 19, 2012 9.030 9.030 8.590 8.850 21,801 -0.21(-2.32%)
Jan 18, 2012 9.160 9.160 9.001 9.060 625 -0.02(-0.22%)
Jan 17, 2012 9.150 9.210 8.760 9.080 15,188 -0.12(-1.30%)
Jan 13, 2012 9.100 9.210 9.050 9.200 12,590 -0.01(-0.11%)
Jan 12, 2012 9.250 9.250 9.120 9.210 2,707 +0.02(+0.26%)
Jan 11, 2012 9.150 9.270 9.100 9.186 15,811 -0.04(-0.48%)
Jan 10, 2012 9.250 9.270 9.130 9.230 28,540 +0.07(+0.76%)
Jan 09, 2012 9.180 9.240 9.130 9.160 15,824 -0.08(-0.87%)
Jan 06, 2012 8.960 9.270 8.960 9.240 50,693 +0.11(+1.20%)
Jan 05, 2012 8.640 9.130 8.550 9.130 14,865 +0.54(+6.29%)
Jan 04, 2012 8.160 8.600 8.160 8.590 18,622 -0.25(-2.83%)
Dec 30, 2011 8.810 8.860 8.780 8.840 6,863 +0.03(+0.34%)
Dec 29, 2011 8.750 8.900 8.650 8.810 11,554 +0.06(+0.69%)
Dec 28, 2011 8.940 8.940 8.600 8.750 16,949 +0.02(+0.23%)
Dec 27, 2011 8.590 8.790 8.500 8.730 9,446 +0.23(+2.71%)
Dec 23, 2011 8.460 8.500 8.300 8.500 6,400 +0.14(+1.67%)
Dec 21, 2011 8.350 8.400 8.210 8.360 8,526 +0.05(+0.60%)
Dec 20, 2011 8.190 8.440 8.071 8.310 19,857 +0.13(+1.59%)
Dec 19, 2011 8.080 8.230 8.000 8.180 4,439 +0.09(+1.11%)
Dec 16, 2011 8.160 8.190 7.852 8.090 6,865 +0.32(+4.12%)
Dec 15, 2011 7.860 7.935 7.550 7.770 18,806 +0.30(+4.02%)
Dec 14, 2011 8.840 8.840 7.160 7.470 124,875 -1.12(-13.04%)
Dec 13, 2011 8.600 8.740 8.480 8.590 15,521 +0.04(+0.47%)
Dec 12, 2011 8.970 9.074 7.501 8.550 84,472 -0.36(-4.04%)
Dec 09, 2011 8.410 9.100 8.410 8.910 51,343 +0.48(+5.69%)
Dec 08, 2011 8.250 8.430 8.000 8.430 29,438 +0.10(+1.20%)
Dec 07, 2011 7.920 8.450 7.870 8.330 29,324 +0.33(+4.13%)
Dec 06, 2011 7.310 8.000 7.020 8.000 66,408 +0.69(+9.44%)
Dec 05, 2011 9.220 9.370 6.760 7.310 155,305 -1.94(-20.97%)
Dec 02, 2011 9.370 9.400 9.110 9.250 22,923 +0.04(+0.43%)
Dec 01, 2011 8.780 9.469 8.750 9.210 51,780 +0.33(+3.72%)
Nov 30, 2011 8.960 8.960 8.700 8.880 11,155 +0.12(+1.37%)
Nov 29, 2011 8.560 8.940 8.470 8.760 19,396 +0.32(+3.79%)
Nov 28, 2011 8.180 8.810 8.070 8.440 20,884 +0.26(+3.18%)
Nov 25, 2011 8.040 8.190 8.040 8.180 694 +0.04(+0.55%)
Nov 23, 2011 8.020 8.150 8.010 8.136 15,969 +0.04(+0.44%)
Nov 22, 2011 7.880 8.100 7.880 8.100 7,726 +0.15(+1.89%)
Nov 21, 2011 7.830 8.000 7.800 7.950 10,650 +0.04(+0.51%)
Nov 18, 2011 7.950 8.000 7.590 7.910 23,711 +0.00(+0.00%)
Nov 17, 2011 8.010 8.100 7.780 7.910 20,495 -0.19(-2.35%)
Nov 16, 2011 8.000 8.200 7.760 8.100 32,456 +0.09(+1.12%)
Nov 15, 2011 7.230 8.010 7.190 8.010 59,556 +0.98(+13.94%)
Nov 14, 2011 6.340 7.110 6.340 7.030 39,926 +0.78(+12.48%)
Nov 11, 2011 6.220 6.250 6.140 6.250 2,900 +0.17(+2.80%)
Nov 10, 2011 6.170 6.229 6.080 6.080 3,550 -0.17(-2.72%)
Nov 09, 2011 6.170 6.250 6.170 6.250 600 +0.02(+0.32%)
Nov 08, 2011 6.110 6.240 6.100 6.230 1,100 +0.03(+0.48%)
Nov 07, 2011 6.100 6.210 6.000 6.200 8,892 +0.00(+0.00%)
Nov 04, 2011 6.100 6.220 6.100 6.200 4,700 -0.02(-0.32%)
Nov 03, 2011 6.110 6.240 6.100 6.220 6,100 -0.04(-0.64%)
Nov 02, 2011 6.100 6.300 6.100 6.260 5,270 +0.16(+2.62%)
Nov 01, 2011 6.040 6.100 5.970 6.100 6,600 +0.00(+0.00%)
Oct 31, 2011 6.100 6.100 6.100 6.100 350 +0.00(+0.00%)
Oct 28, 2011 6.000 6.100 6.000 6.100 1,100 +0.00(+0.02%)
Oct 27, 2011 6.100 6.100 6.000 6.099 4,356 +0.10(+1.65%)
Oct 26, 2011 6.100 6.100 6.000 6.000 2,610 -0.10(-1.64%)
Oct 25, 2011 6.280 6.280 5.990 6.100 12,255 -0.09(-1.45%)
Oct 24, 2011 6.060 6.250 6.060 6.190 6,825 +0.07(+1.14%)
Oct 21, 2011 5.980 6.240 5.980 6.120 9,152 +0.18(+3.03%)
Oct 20, 2011 5.920 5.950 5.800 5.940 1,342 +0.29(+5.13%)
Oct 19, 2011 5.680 5.690 5.600 5.650 4,500 +0.05(+0.89%)
Oct 18, 2011 5.100 5.970 5.100 5.600 6,070 +0.52(+10.24%)
Oct 17, 2011 4.860 5.080 4.810 5.080 6,680 +0.21(+4.31%)
Oct 14, 2011 4.680 4.870 4.660 4.870 11,483 +0.22(+4.73%)
Oct 10, 2011 4.450 4.650 4.650 4.650 18,900 +0.12(+2.65%)
Oct 07, 2011 4.430 4.530 4.430 4.530 6,900 +0.05(+1.12%)
Oct 06, 2011 4.430 4.500 4.350 4.480 7,177 +0.05(+1.13%)
Oct 05, 2011 4.250 4.450 4.250 4.430 12,304 +0.08(+1.84%)
Oct 04, 2011 4.170 4.360 4.160 4.350 16,300 +0.10(+2.35%)
Oct 03, 2011 4.460 4.460 4.060 4.250 14,124 +0.18(+4.42%)
Sep 30, 2011 4.100 4.100 3.960 4.070 8,183 +0.02(+0.49%)
Sep 29, 2011 4.160 4.160 3.970 4.050 7,875 +0.02(+0.50%)
Sep 28, 2011 3.720 4.070 3.590 4.030 21,561 +0.26(+6.89%)
Sep 27, 2011 3.710 3.830 3.280 3.770 41,032 +0.07(+1.89%)
Sep 26, 2011 4.770 4.940 3.000 3.700 297,033 -1.18(-24.18%)
Sep 23, 2011 4.810 4.900 4.780 4.880 1,200 -0.01(-0.20%)
Sep 22, 2011 4.760 4.890 4.640 4.890 22,147 +0.01(+0.20%)
Sep 21, 2011 4.760 4.880 4.700 4.880 6,328 +0.03(+0.62%)
Sep 20, 2011 4.880 4.880 4.750 4.850 3,400 +0.03(+0.62%)
Sep 19, 2011 4.830 4.830 4.760 4.820 1,000 +0.00(+0.00%)
Sep 16, 2011 4.760 4.950 4.610 4.820 15,540 -0.09(-1.83%)
Sep 15, 2011 4.910 4.920 4.770 4.910 7,450 +0.00(+0.00%)
Sep 14, 2011 4.800 4.930 4.580 4.910 3,298 -0.01(-0.22%)
Sep 13, 2011 4.930 4.930 4.800 4.921 800 +0.00(+0.02%)
Sep 12, 2011 4.910 4.930 4.860 4.920 3,281 -0.01(-0.20%)
Sep 08, 2011 4.850 4.930 4.930 4.930 2,200 +0.00(+0.00%)
Sep 07, 2011 4.810 4.940 4.810 4.930 800 +0.03(+0.61%)
Sep 06, 2011 4.890 4.900 4.776 4.900 2,603 +0.01(+0.20%)
Sep 02, 2011 4.960 4.960 4.750 4.890 6,800 -0.01(-0.20%)
Aug 31, 2011 4.810 4.900 4.900 4.900 600 +0.00(+0.00%)
Aug 30, 2011 4.890 4.900 4.850 4.900 1,005 +0.00(+0.00%)
Aug 29, 2011 4.900 4.900 4.900 4.900 200 +0.02(+0.41%)
Aug 25, 2011 4.790 4.880 4.880 4.880 1,300 +0.00(+0.00%)
Aug 24, 2011 4.880 4.890 4.770 4.880 2,017 +0.00(+0.02%)
Aug 23, 2011 4.880 4.890 4.790 4.879 1,200 -0.01(-0.22%)
Aug 22, 2011 4.890 4.890 4.770 4.890 1,400 +0.01(+0.20%)
Aug 19, 2011 4.790 4.880 4.790 4.880 800 +0.00(+0.00%)
Aug 18, 2011 4.880 4.890 4.800 4.880 2,600 +0.00(+0.00%)
Aug 17, 2011 4.810 4.880 4.760 4.880 4,892 +0.02(+0.41%)
Aug 16, 2011 4.770 4.890 4.770 4.860 2,076 -0.02(-0.41%)
Aug 15, 2011 4.850 4.890 4.760 4.880 3,628 +0.03(+0.62%)
Aug 12, 2011 4.791 4.850 4.720 4.850 5,680 +0.07(+1.46%)
Aug 11, 2011 4.710 4.790 4.600 4.780 3,642 +0.03(+0.63%)
Aug 10, 2011 4.660 4.750 4.640 4.750 3,447 -0.03(-0.63%)
Aug 09, 2011 4.690 4.790 4.690 4.780 3,156 -0.00(-0.08%)
Aug 08, 2011 4.720 4.800 4.640 4.784 13,670 -0.01(-0.13%)
Aug 05, 2011 4.730 4.800 4.670 4.790 5,300 +0.05(+0.97%)
Aug 04, 2011 4.750 4.800 4.670 4.744 9,939 -0.05(-0.96%)
Aug 03, 2011 4.760 4.790 4.750 4.790 1,900 -0.01(-0.21%)
Aug 02, 2011 4.770 4.810 4.759 4.800 4,129 +0.01(+0.21%)
Aug 01, 2011 4.810 4.820 4.780 4.790 3,149 -0.02(-0.50%)
Jul 29, 2011 4.820 4.820 4.760 4.814 1,100 +0.04(+0.82%)
Jul 28, 2011 4.780 4.830 4.775 4.775 3,700 -0.01(-0.31%)
Jul 27, 2011 4.787 4.790 4.787 4.790 350 -0.01(-0.13%)
Jul 25, 2011 4.800 4.796 4.796 4.796 19,900 +0.02(+0.33%)
Jul 22, 2011 4.790 4.830 4.780 4.780 700 -0.06(-1.24%)
Jul 21, 2011 4.780 4.850 4.760 4.840 3,655 +0.01(+0.30%)
Jul 20, 2011 4.800 4.840 4.760 4.826 2,340 -0.01(-0.30%)
Jul 19, 2011 4.800 4.848 4.800 4.840 900 +0.00(+0.00%)
Jul 18, 2011 4.830 4.850 4.800 4.840 900 +0.01(+0.21%)
Jul 15, 2011 4.810 4.870 4.776 4.830 12,500 +0.00(+0.00%)
Jul 14, 2011 4.790 4.840 4.750 4.830 8,973 +0.05(+1.05%)
Jul 13, 2011 4.720 4.790 4.692 4.780 7,357 +0.09(+1.92%)
Jul 12, 2011 4.750 4.750 4.690 4.690 1,100 -0.01(-0.21%)
Jul 11, 2011 4.640 4.730 4.640 4.700 1,000 -0.00(-0.00%)
Jul 08, 2011 4.690 4.729 4.600 4.700 20,456 +0.04(+0.86%)
Jul 07, 2011 4.630 4.710 4.630 4.660 1,197 +0.01(+0.22%)
Jul 06, 2011 4.730 4.730 4.650 4.650 5,271 -0.09(-1.90%)
Jul 05, 2011 4.740 4.740 4.680 4.740 3,079 -0.05(-1.04%)
Jul 01, 2011 4.730 4.790 4.700 4.790 7,460 -0.03(-0.62%)
Jun 30, 2011 4.820 4.860 4.760 4.820 9,640 +0.07(+1.47%)
Jun 29, 2011 4.850 4.920 4.710 4.750 13,299 -0.11(-2.26%)
Jun 28, 2011 4.650 4.900 4.600 4.860 26,534 +0.25(+5.42%)
Jun 27, 2011 4.360 4.650 4.360 4.610 52,184 +0.26(+5.98%)
Jun 24, 2011 4.260 4.350 4.259 4.350 42,416 +0.05(+1.16%)
Jun 23, 2011 4.220 4.310 4.210 4.300 16,890 +0.08(+1.90%)
Jun 22, 2011 4.140 4.230 4.120 4.220 30,989 +0.14(+3.43%)
Jun 21, 2011 3.920 4.090 3.900 4.080 25,800 +0.20(+5.15%)
Jun 20, 2011 3.840 3.990 3.580 3.880 55,429 +0.24(+6.59%)
Jun 17, 2011 3.750 3.750 3.550 3.640 23,792 -0.07(-1.89%)
Jun 16, 2011 3.530 3.750 3.530 3.710 55,385 +0.18(+5.10%)
Jun 15, 2011 3.290 3.720 3.250 3.530 78,633 +0.18(+5.37%)
Jun 14, 2011 3.480 3.480 3.190 3.350 59,047 +0.15(+4.69%)
Jun 13, 2011 3.540 3.610 3.000 3.200 71,604 -0.41(-11.36%)
Jun 10, 2011 3.550 3.640 3.550 3.610 14,600 -0.02(-0.55%)
Jun 09, 2011 3.620 3.670 3.561 3.630 5,679 +0.03(+0.83%)
Jun 08, 2011 3.270 3.680 3.270 3.600 79,406 +0.35(+10.77%)
Jun 07, 2011 3.230 3.270 3.100 3.250 36,350 +0.03(+0.93%)
Jun 06, 2011 3.460 3.460 3.000 3.220 91,432 -0.23(-6.67%)
Jun 03, 2011 3.400 3.527 3.330 3.450 35,917 -1.05(-23.33%)
May 24, 2011 4.490 4.520 4.400 4.500 1,900 +0.08(+1.81%)
May 23, 2011 4.410 4.468 4.370 4.420 1,594 +0.04(+0.91%)
May 20, 2011 4.370 4.380 4.280 4.380 600 +0.03(+0.69%)
May 19, 2011 4.270 4.380 4.270 4.350 5,268 +0.04(+0.93%)
May 18, 2011 4.320 4.320 4.220 4.310 13,279 +0.07(+1.65%)
May 17, 2011 4.460 4.538 4.100 4.240 39,646 -0.29(-6.40%)
May 16, 2011 4.540 4.550 4.510 4.530 3,637 -0.01(-0.22%)
May 13, 2011 4.540 4.540 4.540 4.540 300 +0.00(+0.00%)
May 12, 2011 4.520 4.540 4.460 4.540 12,976 +0.02(+0.44%)
May 11, 2011 4.520 4.520 4.520 4.520 100 +0.00(+0.00%)
May 10, 2011 4.470 4.520 4.470 4.520 2,200 +0.01(+0.22%)
May 09, 2011 4.500 4.540 4.450 4.510 14,549 -0.03(-0.66%)
May 06, 2011 4.550 4.550 4.460 4.540 4,350 +0.07(+1.57%)
May 05, 2011 4.530 4.530 4.470 4.470 3,320 -0.08(-1.76%)
May 04, 2011 4.500 4.559 4.500 4.550 2,031 +0.02(+0.46%)
May 03, 2011 4.520 4.540 4.450 4.529 3,295 -0.04(-0.89%)
May 02, 2011 4.570 4.570 4.550 4.570 2,829 +0.02(+0.44%)
Apr 29, 2011 4.530 4.550 4.450 4.550 4,917 +0.01(+0.24%)
Apr 28, 2011 4.540 4.570 4.510 4.539 5,589 -0.00(-0.02%)
Apr 27, 2011 4.500 4.550 4.490 4.540 1,745 +0.04(+0.89%)
Apr 26, 2011 4.480 4.530 4.450 4.500 1,475 -0.01(-0.22%)
Apr 25, 2011 4.510 4.580 4.430 4.510 11,353 -0.06(-1.31%)
Apr 21, 2011 4.540 4.580 4.510 4.570 2,432 +0.04(+0.89%)
Apr 20, 2011 4.520 4.550 4.490 4.530 4,145 +0.01(+0.22%)
Apr 19, 2011 4.520 4.520 4.480 4.520 1,100 +0.02(+0.44%)
Apr 18, 2011 4.550 4.560 4.450 4.500 14,660 +0.00(+0.00%)
Apr 15, 2011 4.500 4.570 4.471 4.500 11,124 +0.00(+0.00%)
Apr 14, 2011 4.590 4.590 4.490 4.500 8,284 +0.02(+0.45%)
Apr 13, 2011 4.430 4.620 4.420 4.480 22,326 +0.07(+1.59%)
Apr 12, 2011 4.430 4.440 4.280 4.410 28,997 +0.01(+0.23%)
Apr 11, 2011 4.330 4.410 4.320 4.400 28,074 +0.11(+2.57%)
Apr 08, 2011 4.200 4.330 4.200 4.290 10,922 +0.10(+2.38%)
Apr 07, 2011 4.540 4.540 4.000 4.190 159,568 -0.20(-4.56%)
Apr 06, 2011 5.540 5.540 4.160 4.390 285,040 -1.15(-20.76%)
Apr 05, 2011 5.550 5.590 5.530 5.540 10,950 +0.02(+0.36%)
Apr 04, 2011 5.520 5.560 5.520 5.520 400 +0.00(+0.00%)
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.