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 (%)
Apr 30, 2010 7.460 7.790 7.430 7.630 3,500 +0.20(+2.69%)
Apr 29, 2010 7.410 7.540 7.410 7.430 3,500 +0.02(+0.27%)
Apr 27, 2010 7.410 7.410 7.410 7.410 10,000 +0.00(+0.00%)
Apr 26, 2010 7.480 7.520 7.410 7.410 20,576 -0.08(-1.07%)
Apr 23, 2010 7.490 7.580 7.470 7.490 6,400 -0.04(-0.53%)
Apr 22, 2010 7.480 7.530 7.480 7.530 1,990 -0.12(-1.57%)
Apr 21, 2010 7.650 7.650 7.650 7.650 400 +0.17(+2.27%)
Apr 20, 2010 7.550 7.580 7.480 7.480 27,409 -0.20(-2.60%)
Apr 19, 2010 7.800 7.810 7.529 7.680 6,000 -0.17(-2.17%)
Apr 16, 2010 7.800 7.850 7.800 7.850 3,700 +0.00(+0.00%)
Apr 15, 2010 7.850 7.980 7.750 7.850 15,200 -0.02(-0.25%)
Apr 14, 2010 7.900 7.990 7.840 7.870 18,700 -0.09(-1.13%)
Apr 13, 2010 8.000 8.000 7.840 7.960 7,580 -0.09(-1.12%)
Apr 12, 2010 7.851 8.130 7.851 8.050 6,889 +0.20(+2.55%)
Apr 09, 2010 7.850 7.960 7.813 7.850 37,400 -0.02(-0.25%)
Apr 08, 2010 7.860 8.090 7.830 7.870 13,900 +0.02(+0.25%)
Apr 07, 2010 7.900 8.230 7.810 7.850 5,200 -0.08(-1.01%)
Apr 06, 2010 8.000 8.020 7.910 7.930 6,022 -0.07(-0.88%)
Apr 05, 2010 8.010 8.040 7.907 8.000 37,897 +0.00(+0.00%)
Apr 01, 2010 8.030 8.000 8.000 8.000 28,100 -0.06(-0.74%)
Mar 31, 2010 7.970 8.060 7.810 8.060 4,139 +0.21(+2.68%)
Mar 30, 2010 7.940 7.940 7.790 7.850 11,000 -0.18(-2.24%)
Mar 29, 2010 8.150 8.150 7.950 8.030 42,058 -0.01(-0.12%)
Mar 26, 2010 8.040 8.090 7.860 8.040 2,200 +0.19(+2.42%)
Mar 25, 2010 7.990 8.090 7.850 7.850 25,313 -0.16(-2.00%)
Mar 24, 2010 7.980 8.060 7.980 8.010 4,200 +0.01(+0.12%)
Mar 23, 2010 8.021 8.050 8.000 8.000 21,288 -0.06(-0.74%)
Mar 22, 2010 8.030 8.100 8.020 8.060 9,000 -0.09(-1.10%)
Mar 19, 2010 8.020 8.150 8.020 8.150 1,546 +0.10(+1.24%)
Mar 18, 2010 8.030 8.100 8.010 8.050 5,500 -0.05(-0.62%)
Mar 17, 2010 8.040 8.250 8.030 8.100 2,450 +0.02(+0.25%)
Mar 16, 2010 8.120 8.220 8.080 8.080 8,510 -0.07(-0.86%)
Mar 15, 2010 8.150 8.340 8.080 8.150 23,714 -0.15(-1.81%)
Mar 12, 2010 8.210 8.300 8.210 8.300 500 +0.01(+0.12%)
Mar 11, 2010 8.210 8.340 8.210 8.290 1,400 +0.04(+0.48%)
Mar 10, 2010 8.330 8.400 8.200 8.250 16,900 +0.10(+1.23%)
Mar 09, 2010 8.400 8.400 8.150 8.150 17,700 -0.30(-3.55%)
Mar 08, 2010 8.320 8.450 8.200 8.450 6,715 +0.01(+0.12%)
Mar 05, 2010 8.290 8.490 8.130 8.440 31,200 +0.32(+3.94%)
Mar 04, 2010 8.100 8.250 8.100 8.120 6,854 -0.08(-0.98%)
Mar 03, 2010 8.400 8.400 8.100 8.200 6,830 +0.00(+0.00%)
Mar 02, 2010 8.220 8.300 8.190 8.200 19,440 -0.18(-2.15%)
Mar 01, 2010 8.210 8.400 8.210 8.380 20,473 -0.01(-0.12%)
Feb 26, 2010 8.350 8.480 8.350 8.390 4,000 -0.06(-0.71%)
Feb 25, 2010 8.450 8.450 8.220 8.450 1,200 +0.03(+0.36%)
Feb 24, 2010 8.400 8.490 8.360 8.420 17,843 -0.02(-0.24%)
Feb 23, 2010 8.210 8.440 8.210 8.440 500 +0.00(+0.00%)
Feb 22, 2010 8.490 8.490 8.320 8.440 8,747 +0.04(+0.48%)
Feb 19, 2010 8.190 8.580 8.100 8.400 19,892 +0.25(+3.07%)
Feb 18, 2010 7.990 8.150 7.710 8.150 16,728 +0.20(+2.52%)
Feb 17, 2010 7.800 8.000 7.800 7.950 6,799 +0.15(+1.92%)
Feb 16, 2010 7.690 7.800 7.560 7.800 20,369 +0.10(+1.30%)
Feb 08, 2010 7.640 7.700 7.700 7.700 3,000 +0.01(+0.13%)
Feb 04, 2010 7.430 7.690 7.690 7.690 1,600 -0.11(-1.41%)
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.