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 (%)
May 30, 2003 4.010 4.170 4.010 4.130 10,800 +0.03(+0.73%)
May 29, 2003 3.830 4.150 3.830 4.100 8,500 +0.02(+0.49%)
May 28, 2003 4.150 4.190 3.910 4.080 11,800 -0.07(-1.69%)
May 27, 2003 4.140 4.190 4.140 4.150 12,300 +0.01(+0.24%)
May 23, 2003 4.040 4.150 4.010 4.140 17,300 +0.01(+0.24%)
May 22, 2003 3.970 4.130 3.950 4.130 3,100 -0.02(-0.48%)
May 21, 2003 4.040 4.150 3.900 4.150 12,500 +0.04(+0.97%)
May 20, 2003 3.870 4.200 3.850 4.110 45,100 +0.05(+1.23%)
May 19, 2003 3.850 4.060 3.850 4.060 10,600 +0.04(+1.00%)
May 16, 2003 3.910 4.090 3.850 4.020 6,300 +0.02(+0.50%)
May 15, 2003 4.170 4.170 3.850 4.000 20,700 -0.15(-3.61%)
May 14, 2003 4.180 4.180 3.900 4.150 69,900 +0.08(+1.97%)
May 13, 2003 4.130 4.220 4.040 4.070 7,400 -0.15(-3.55%)
May 12, 2003 4.050 4.300 4.040 4.220 69,700 +0.14(+3.43%)
May 09, 2003 4.200 4.200 4.080 4.080 4,900 -0.12(-2.86%)
May 08, 2003 4.130 4.210 4.020 4.200 23,300 +0.07(+1.69%)
May 07, 2003 4.210 4.210 3.770 4.130 24,300 -0.02(-0.48%)
May 06, 2003 4.470 4.470 4.100 4.150 32,400 -0.15(-3.49%)
May 05, 2003 4.500 4.500 4.270 4.300 14,400 -0.20(-4.44%)
May 02, 2003 4.150 4.500 4.140 4.500 29,400 +0.25(+5.88%)
May 01, 2003 4.180 4.300 4.180 4.250 5,600 +0.02(+0.50%)
Apr 30, 2003 4.150 4.350 4.150 4.229 7,700 -0.01(-0.26%)
Apr 29, 2003 4.290 4.340 4.180 4.240 2,900 -0.07(-1.62%)
Apr 28, 2003 4.300 4.370 4.190 4.310 59,600 +0.03(+0.72%)
Apr 25, 2003 4.100 4.280 4.100 4.279 25,700 +0.05(+1.16%)
Apr 24, 2003 4.020 4.280 4.020 4.230 25,000 +0.03(+0.71%)
Apr 23, 2003 4.050 4.200 3.990 4.200 8,800 +0.10(+2.44%)
Apr 22, 2003 4.020 4.100 4.020 4.100 4,100 +0.00(+0.00%)
Apr 21, 2003 4.190 4.250 3.810 4.100 18,100 +0.18(+4.59%)
Apr 17, 2003 3.920 3.930 3.920 3.920 1,700 +0.05(+1.29%)
Apr 16, 2003 3.880 4.050 3.870 3.870 6,800 -0.04(-1.02%)
Apr 15, 2003 3.890 4.100 3.890 3.910 9,600 -0.10(-2.54%)
Apr 14, 2003 3.900 4.080 3.540 4.012 33,300 -0.02(-0.45%)
Apr 11, 2003 3.750 4.030 3.750 4.030 46,700 +0.33(+8.92%)
Apr 10, 2003 3.550 3.760 3.550 3.700 9,800 +0.10(+2.78%)
Apr 09, 2003 3.560 3.680 3.560 3.600 1,800 -0.01(-0.28%)
Apr 08, 2003 3.750 3.830 3.600 3.610 11,100 -0.05(-1.37%)
Apr 07, 2003 3.750 3.860 3.550 3.660 8,600 -0.19(-4.94%)
Apr 04, 2003 3.810 3.850 3.550 3.850 8,100 +0.10(+2.67%)
Apr 03, 2003 3.770 3.870 3.650 3.750 4,700 -0.04(-1.06%)
Apr 02, 2003 3.480 3.850 3.480 3.790 86,000 +0.32(+9.22%)
Apr 01, 2003 3.350 3.480 3.350 3.470 3,400 -0.07(-1.98%)
Mar 31, 2003 3.410 3.540 3.400 3.540 4,900 -0.02(-0.56%)
Mar 28, 2003 3.560 3.560 3.560 3.560 0 +0.00(+0.00%)
Mar 27, 2003 3.560 3.560 3.560 3.560 0 +0.00(+0.00%)
Mar 26, 2003 3.450 3.580 3.400 3.560 3,700 +0.10(+2.89%)
Mar 25, 2003 3.510 3.540 3.440 3.460 2,300 -0.13(-3.62%)
Mar 24, 2003 3.180 3.590 3.170 3.590 12,800 +0.21(+6.21%)
Mar 21, 2003 3.210 3.380 3.210 3.380 1,900 +0.00(+0.00%)
Mar 20, 2003 3.280 3.400 3.280 3.380 7,800 +0.10(+3.05%)
Mar 19, 2003 3.400 3.400 3.280 3.280 600 -0.12(-3.53%)
Mar 18, 2003 3.440 3.540 3.400 3.400 22,600 -0.05(-1.45%)
Mar 17, 2003 3.250 3.480 3.250 3.450 3,600 +0.08(+2.37%)
Mar 14, 2003 3.250 3.500 3.160 3.370 10,300 +0.17(+5.31%)
Mar 13, 2003 3.200 3.200 3.200 3.200 8,300 +0.00(+0.00%)
Mar 12, 2003 3.250 3.300 3.050 3.200 14,928 -0.11(-3.32%)
Mar 11, 2003 3.090 3.350 3.070 3.310 13,900 -0.04(-1.19%)
Mar 10, 2003 3.280 3.500 3.270 3.350 29,600 -0.12(-3.46%)
Mar 07, 2003 3.370 3.550 3.370 3.470 16,600 +0.00(+0.00%)
Mar 06, 2003 3.490 3.500 3.470 3.470 1,700 -0.18(-4.93%)
Mar 05, 2003 3.340 3.660 3.340 3.650 1,200 +0.05(+1.39%)
Mar 04, 2003 3.400 3.600 3.200 3.600 16,300 -0.01(-0.28%)
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.