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

Natural Alternativ (NQ: NAII )

6.300 +0.060 (+0.96%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 29, 2010 7.800 7.800 7.800 7.800 200 +0.05(+0.65%)
Jan 26, 2010 7.750 7.750 7.750 7.750 0 +0.12(+1.57%)
Jan 25, 2010 7.500 7.676 7.500 7.630 900 -0.03(-0.39%)
Jan 21, 2010 7.440 7.660 7.660 7.660 18,600 +0.01(+0.13%)
Jan 20, 2010 7.680 7.745 7.650 7.650 1,160 +0.07(+0.92%)
Jan 19, 2010 7.495 7.600 7.410 7.580 4,620 +0.05(+0.66%)
Jan 15, 2010 7.430 7.530 7.530 7.530 12,800 -0.22(-2.84%)
Jan 14, 2010 7.440 7.750 7.420 7.750 400 +0.24(+3.20%)
Jan 13, 2010 7.450 7.630 7.450 7.510 900 -0.01(-0.13%)
Jan 12, 2010 7.500 7.680 7.495 7.520 1,813 +0.05(+0.67%)
Jan 11, 2010 7.500 7.700 7.440 7.470 11,200 -0.18(-2.35%)
Jan 08, 2010 7.620 7.650 7.620 7.650 400 -0.03(-0.39%)
Jan 07, 2010 7.430 7.690 7.430 7.680 4,000 -0.02(-0.26%)
Jan 05, 2010 7.700 7.700 7.700 7.700 1,200 +0.17(+2.26%)
Jan 04, 2010 7.750 7.800 7.530 7.530 5,500 -0.22(-2.84%)
Dec 31, 2009 7.640 7.750 7.750 7.750 2,800 -0.03(-0.32%)
Dec 30, 2009 7.740 7.785 7.570 7.775 1,700 -0.00(-0.06%)
Dec 29, 2009 7.760 7.780 7.500 7.780 1,700 +0.03(+0.39%)
Dec 28, 2009 7.770 7.770 7.470 7.750 3,280 +0.24(+3.20%)
Dec 24, 2009 7.470 7.800 7.448 7.510 2,295 -0.29(-3.72%)
Dec 23, 2009 7.750 7.800 7.310 7.800 12,000 +0.05(+0.71%)
Dec 21, 2009 7.745 7.745 7.745 7.745 0 +0.04(+0.58%)
Dec 18, 2009 7.770 7.800 7.700 7.700 1,309 -0.10(-1.28%)
Dec 17, 2009 7.550 7.800 7.441 7.800 11,698 +0.05(+0.65%)
Dec 16, 2009 7.780 7.780 7.750 7.750 1,180 -0.05(-0.64%)
Dec 15, 2009 7.280 7.800 7.280 7.800 600 +0.00(+0.00%)
Dec 14, 2009 7.630 7.800 7.620 7.800 1,893 +0.01(+0.13%)
Dec 10, 2009 7.790 7.790 7.790 7.790 4,000 +0.02(+0.26%)
Dec 08, 2009 7.770 7.770 7.770 7.770 0 +0.44(+6.00%)
Dec 07, 2009 7.730 7.800 7.330 7.330 897 -0.47(-6.03%)
Dec 04, 2009 7.500 7.800 7.500 7.800 1,500 +0.10(+1.30%)
Dec 03, 2009 7.290 7.800 7.270 7.700 7,800 -0.09(-1.16%)
Dec 02, 2009 7.250 7.790 7.250 7.790 1,900 -0.01(-0.13%)
Nov 30, 2009 7.800 7.800 7.800 7.800 200 +0.00(+0.00%)
Nov 25, 2009 7.250 7.800 7.800 7.800 2,900 +0.15(+1.96%)
Nov 24, 2009 7.300 7.650 7.300 7.650 2,421 +0.32(+4.37%)
Nov 23, 2009 7.250 7.330 7.250 7.330 2,210 +0.08(+1.10%)
Nov 20, 2009 7.250 7.360 7.125 7.250 2,300 -0.05(-0.68%)
Nov 19, 2009 7.100 7.300 7.100 7.300 900 +0.00(+0.00%)
Nov 18, 2009 7.190 7.300 7.190 7.300 1,900 +0.01(+0.14%)
Nov 16, 2009 7.300 7.290 7.290 7.290 400 -0.01(-0.14%)
Nov 12, 2009 7.300 7.300 7.300 7.300 0 +0.25(+3.55%)
Nov 11, 2009 7.240 7.360 6.950 7.050 13,050 -0.25(-3.42%)
Nov 10, 2009 7.320 7.400 7.300 7.300 11,067 -0.10(-1.35%)
Nov 09, 2009 7.320 7.400 7.320 7.400 300 +0.06(+0.82%)
Nov 05, 2009 7.340 7.340 7.340 7.340 0 +0.02(+0.27%)
Nov 03, 2009 7.320 7.320 7.320 7.320 0 -0.07(-0.95%)
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.