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 (%)
Oct 31, 2019 9.134 9.224 8.810 8.886 1,977 -0.05(-0.57%)
Oct 30, 2019 9.215 9.215 8.937 8.937 2,182 -0.13(-1.47%)
Oct 29, 2019 8.890 9.070 8.890 9.070 703 +0.07(+0.78%)
Oct 28, 2019 8.901 9.000 8.901 9.000 424 -0.07(-0.77%)
Oct 25, 2019 9.070 9.070 9.070 9.070 200 -0.09(-0.98%)
Oct 24, 2019 9.490 9.500 9.100 9.160 4,936 -0.19(-2.05%)
Oct 23, 2019 9.284 9.630 9.284 9.352 3,491 +0.35(+3.91%)
Oct 22, 2019 9.000 9.000 9.000 9.000 154 -0.30(-3.23%)
Oct 21, 2019 9.000 9.400 9.000 9.300 1,196 +0.22(+2.42%)
Oct 18, 2019 9.050 9.205 9.050 9.080 1,800 -0.07(-0.77%)
Oct 17, 2019 8.800 9.151 8.800 9.151 322 -0.08(-0.86%)
Oct 16, 2019 9.000 9.872 8.950 9.230 23,195 +0.28(+3.13%)
Oct 15, 2019 8.520 9.100 8.490 8.950 24,929 +0.35(+4.07%)
Oct 14, 2019 8.600 8.600 8.600 101 +0.00(+0.00%)
Oct 11, 2019 8.720 8.720 8.459 8.600 2,100 -0.75(-8.02%)
Oct 10, 2019 9.230 9.350 9.220 9.350 3,431 -0.01(-0.11%)
Oct 09, 2019 8.950 9.366 8.860 9.360 9,165 +0.24(+2.63%)
Oct 08, 2019 8.890 9.182 8.890 9.120 16,896 +0.12(+1.33%)
Oct 07, 2019 8.550 9.320 8.500 9.000 24,272 +0.53(+6.26%)
Oct 04, 2019 8.150 8.470 8.150 8.470 13,700 +0.47(+5.88%)
Oct 03, 2019 8.471 8.472 8.000 8.000 7,010 -0.43(-5.10%)
Oct 02, 2019 8.490 8.490 8.320 8.430 5,882 -0.07(-0.82%)
Oct 01, 2019 8.470 8.500 8.060 8.500 11,736 +0.15(+1.80%)
Sep 30, 2019 8.110 8.591 8.110 8.350 20,656 +0.15(+1.83%)
Sep 27, 2019 8.025 8.380 8.025 8.200 10,800 -0.30(-3.53%)
Sep 26, 2019 8.320 8.603 8.250 8.500 17,650 +0.24(+2.91%)
Sep 25, 2019 9.490 9.720 8.030 8.260 74,237 -1.59(-16.12%)
Sep 24, 2019 10.25 10.38 9.800 9.848 67,258 -0.46(-4.48%)
Sep 23, 2019 10.23 11.14 10.00 10.31 63,232 +0.12(+1.18%)
Sep 20, 2019 9.760 10.24 9.710 10.19 7,300 +0.29(+2.93%)
Sep 19, 2019 9.700 10.25 9.700 9.900 10,539 +0.07(+0.71%)
Sep 18, 2019 9.947 10.25 9.700 9.830 8,462 +0.12(+1.24%)
Sep 17, 2019 10.06 10.06 9.710 9.710 1,110 -0.23(-2.31%)
Sep 16, 2019 9.910 10.25 9.850 9.940 4,639 -0.01(-0.10%)
Sep 13, 2019 9.655 10.00 9.655 9.950 7,500 -0.20(-1.93%)
Sep 11, 2019 10.15 10.15 10.15 0 +0.36(+3.70%)
Sep 10, 2019 9.830 9.830 9.784 9.784 1,549 -0.20(-1.97%)
Sep 09, 2019 9.940 10.08 9.651 9.980 3,006 +0.16(+1.63%)
Sep 06, 2019 10.10 10.10 9.785 9.820 4,000 -0.26(-2.58%)
Sep 05, 2019 9.870 10.11 9.870 10.08 4,265 +0.32(+3.28%)
Sep 04, 2019 9.630 9.820 9.573 9.760 6,337 +0.13(+1.35%)
Sep 03, 2019 9.309 9.807 9.220 9.630 2,223 -0.07(-0.72%)
Aug 30, 2019 9.920 9.920 9.700 9.700 600 -0.10(-1.02%)
Aug 29, 2019 9.758 9.820 9.758 9.800 1,147 +0.05(+0.51%)
Aug 28, 2019 9.700 10.07 9.700 9.750 1,696 +0.00(+0.00%)
Aug 27, 2019 9.590 9.849 9.590 9.750 12,033 -0.06(-0.61%)
Aug 26, 2019 9.940 9.940 9.810 9.810 710 -0.13(-1.30%)
Aug 23, 2019 9.936 10.04 9.748 9.939 3,300 -0.01(-0.07%)
Aug 22, 2019 10.08 10.08 9.760 9.946 782 -0.23(-2.24%)
Aug 21, 2019 10.11 10.25 10.11 10.17 6,870 +0.17(+1.74%)
Aug 20, 2019 10.00 10.00 10.00 131 +0.00(+0.00%)
Aug 19, 2019 10.11 10.22 9.810 10.00 8,490 -0.03(-0.30%)
Aug 16, 2019 10.16 10.16 10.03 10.03 700 -0.10(-0.99%)
Aug 15, 2019 10.05 10.30 10.00 10.13 17,365 +0.10(+1.00%)
Aug 14, 2019 10.00 10.24 10.00 10.03 6,698 -0.07(-0.69%)
Aug 13, 2019 10.10 10.38 10.02 10.10 19,233 +0.01(+0.10%)
Aug 12, 2019 10.29 10.37 10.06 10.09 3,365 -0.30(-2.89%)
Aug 09, 2019 10.23 10.45 10.01 10.39 4,000 +0.24(+2.36%)
Aug 08, 2019 10.23 10.30 10.15 10.15 6,950 -0.15(-1.46%)
Aug 07, 2019 10.15 10.30 10.02 10.30 1,220 +0.18(+1.78%)
Aug 06, 2019 10.11 10.35 10.05 10.12 8,035 +0.03(+0.30%)
Aug 05, 2019 10.13 10.13 10.05 10.09 9,014 -0.06(-0.63%)
Aug 02, 2019 10.13 10.25 10.13 10.15 3,500 -0.05(-0.45%)
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.