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

Natural Alternativ (NQ: NAII )

6.680 +0.120 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 5.900 5.990 5.810 5.820 3,401 -0.17(-2.84%)
Nov 29, 2023 6.070 6.070 5.820 5.990 11,497 +0.19(+3.28%)
Nov 28, 2023 6.040 6.050 5.800 5.800 5,475 -0.12(-2.03%)
Nov 27, 2023 6.100 6.100 5.920 5.920 4,110 -0.19(-3.11%)
Nov 24, 2023 6.100 6.290 6.100 6.110 1,916 -0.04(-0.65%)
Nov 22, 2023 5.980 6.260 5.980 6.150 2,384 +0.15(+2.50%)
Nov 21, 2023 6.150 6.150 6.000 6.000 6,738 -0.12(-1.96%)
Nov 20, 2023 6.140 6.465 6.010 6.120 7,121 -0.02(-0.33%)
Nov 17, 2023 6.030 6.145 6.030 6.140 2,117 +0.00(+0.00%)
Nov 16, 2023 6.000 6.140 5.980 6.140 2,050 +0.11(+1.82%)
Nov 15, 2023 6.030 6.070 6.010 6.030 2,511 -0.04(-0.66%)
Nov 14, 2023 6.070 6.150 6.070 6.070 4,087 +0.00(+0.00%)
Nov 13, 2023 6.190 6.190 6.070 6.070 3,000 -0.36(-5.60%)
Nov 10, 2023 6.050 6.430 6.050 6.430 4,572 +0.30(+4.89%)
Nov 09, 2023 6.080 6.130 5.980 6.130 3,632 +0.02(+0.33%)
Nov 08, 2023 6.110 6.128 6.060 6.110 5,829 +0.05(+0.83%)
Nov 07, 2023 6.200 6.200 6.060 6.060 2,700 -0.10(-1.62%)
Nov 06, 2023 6.160 6.260 6.140 6.160 2,595 +0.03(+0.49%)
Nov 03, 2023 6.090 6.280 6.090 6.130 5,917 +0.03(+0.49%)
Nov 02, 2023 6.020 6.230 6.000 6.100 10,666 -0.11(-1.77%)
Nov 01, 2023 5.960 6.210 5.960 6.210 3,289 +0.24(+4.02%)
Oct 31, 2023 5.950 6.150 5.920 5.970 5,113 -0.16(-2.61%)
Oct 30, 2023 6.020 6.130 6.010 6.130 1,719 +0.12(+2.00%)
Oct 27, 2023 6.100 6.110 5.970 6.010 4,362 -0.09(-1.48%)
Oct 26, 2023 5.930 6.185 5.920 6.100 2,770 +0.02(+0.33%)
Oct 25, 2023 5.989 6.190 5.955 6.080 2,938 +0.15(+2.53%)
Oct 24, 2023 6.070 6.195 5.910 5.930 13,638 -0.02(-0.34%)
Oct 23, 2023 5.970 6.245 5.950 5.950 3,681 -0.28(-4.49%)
Oct 20, 2023 6.130 6.570 5.800 6.230 72,649 +0.19(+3.15%)
Oct 19, 2023 6.250 6.465 6.020 6.040 13,710 -0.20(-3.21%)
Oct 18, 2023 6.400 6.400 6.240 6.240 3,660 -0.08(-1.27%)
Oct 17, 2023 6.490 6.610 6.280 6.320 15,059 -0.07(-1.10%)
Oct 16, 2023 6.210 6.510 6.300 6.390 4,298 +0.04(+0.63%)
Oct 13, 2023 6.140 6.350 6.140 6.350 3,323 +0.10(+1.60%)
Oct 12, 2023 6.200 6.450 5.920 6.250 16,415 -0.16(-2.50%)
Oct 11, 2023 6.290 6.420 6.230 6.410 5,247 +0.20(+3.22%)
Oct 10, 2023 6.300 6.490 6.194 6.210 8,221 -0.15(-2.36%)
Oct 09, 2023 6.300 6.410 6.290 6.360 9,048 -0.04(-0.63%)
Oct 06, 2023 6.270 6.580 6.205 6.400 9,724 +0.06(+0.95%)
Oct 05, 2023 6.400 6.570 6.250 6.340 13,669 +0.04(+0.63%)
Oct 04, 2023 6.370 6.600 6.290 6.300 6,592 -0.01(-0.16%)
Oct 03, 2023 6.630 6.630 6.310 6.310 6,934 -0.32(-4.83%)
Oct 02, 2023 6.410 6.650 6.300 6.630 6,068 +0.14(+2.16%)
Sep 29, 2023 6.380 6.490 6.380 6.490 2,823 +0.14(+2.20%)
Sep 28, 2023 6.480 6.510 6.350 6.350 3,436 +0.10(+1.60%)
Sep 27, 2023 6.270 6.510 6.120 6.250 15,498 +0.10(+1.63%)
Sep 26, 2023 6.190 6.240 5.950 6.150 21,625 -0.23(-3.61%)
Sep 25, 2023 6.380 6.460 6.360 6.380 6,074 -0.19(-2.89%)
Sep 22, 2023 6.440 6.600 6.160 6.570 10,389 +0.27(+4.20%)
Sep 21, 2023 6.364 6.495 6.300 6.305 10,099 -0.04(-0.55%)
Sep 20, 2023 6.530 6.530 6.340 6.340 8,985 -0.02(-0.31%)
Sep 19, 2023 6.390 6.545 6.320 6.360 16,353 -0.09(-1.40%)
Sep 18, 2023 6.380 6.460 6.350 6.450 4,030 -0.20(-3.01%)
Sep 15, 2023 6.340 6.650 6.340 6.650 10,173 -0.01(-0.15%)
Sep 14, 2023 6.580 6.700 6.330 6.660 9,660 +0.28(+4.39%)
Sep 13, 2023 6.400 6.610 6.250 6.380 10,180 -0.13(-2.00%)
Sep 12, 2023 6.500 6.735 6.500 6.510 11,473 +0.33(+5.34%)
Sep 11, 2023 6.380 6.530 6.180 6.180 9,406 -0.22(-3.42%)
Sep 08, 2023 6.150 6.399 6.120 6.399 3,210 +0.14(+2.21%)
Sep 07, 2023 6.260 6.260 6.260 6.260 388 +0.14(+2.29%)
Sep 06, 2023 6.230 6.310 6.100 6.120 7,736 -0.14(-2.24%)
Sep 05, 2023 6.290 6.290 6.020 6.260 1,661 +0.08(+1.29%)
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.