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

Natural Alternativ (NQ: NAII )

6.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 31, 2023 7.460 7.460 7.460 7.460 881 -0.18(-2.42%)
May 30, 2023 7.700 7.720 7.500 7.645 3,195 -0.07(-0.96%)
May 26, 2023 7.710 7.720 7.510 7.719 7,354 +0.01(+0.12%)
May 25, 2023 7.810 7.810 7.710 7.710 937 -0.22(-2.77%)
May 24, 2023 7.530 7.930 7.530 7.930 2,105 +0.28(+3.66%)
May 23, 2023 7.560 7.690 7.560 7.650 1,109 +0.08(+1.06%)
May 22, 2023 7.550 7.850 7.500 7.570 12,459 -0.08(-1.05%)
May 19, 2023 7.560 7.856 7.000 7.650 12,886 -0.11(-1.42%)
May 18, 2023 7.450 7.780 7.450 7.760 7,199 +0.07(+0.91%)
May 17, 2023 7.400 7.690 7.360 7.690 4,468 +0.19(+2.53%)
May 16, 2023 7.430 7.500 7.365 7.500 2,116 -0.10(-1.32%)
May 15, 2023 7.680 7.680 7.260 7.600 3,456 -0.08(-1.04%)
May 12, 2023 7.340 7.750 7.340 7.680 12,830 +0.18(+2.40%)
May 11, 2023 7.900 7.900 7.430 7.500 10,573 -0.33(-4.15%)
May 10, 2023 7.910 7.910 7.710 7.825 2,825 +0.12(+1.62%)
May 09, 2023 7.780 7.910 7.590 7.700 10,586 -0.05(-0.65%)
May 08, 2023 7.710 7.910 7.630 7.750 4,860 -0.05(-0.64%)
May 05, 2023 7.900 7.950 7.620 7.800 5,096 -0.08(-1.02%)
May 04, 2023 7.550 7.880 7.550 7.880 16,850 +0.28(+3.68%)
May 03, 2023 8.450 8.450 7.540 7.600 49,322 -0.89(-10.48%)
May 02, 2023 8.750 8.760 8.460 8.490 5,885 -0.23(-2.64%)
May 01, 2023 8.870 8.870 8.720 8.720 1,938 -0.19(-2.13%)
Apr 28, 2023 8.860 8.910 8.860 8.910 716 -0.12(-1.33%)
Apr 26, 2023 9.030 373 +0.08(+0.95%)
Apr 25, 2023 9.370 9.400 8.945 8.945 1,854 -0.49(-5.24%)
Apr 24, 2023 8.940 9.440 8.910 9.440 6,078 +0.50(+5.59%)
Apr 21, 2023 8.830 8.940 8.830 8.940 1,616 +0.12(+1.30%)
Apr 20, 2023 8.790 8.830 8.790 8.825 1,547 +0.21(+2.50%)
Apr 19, 2023 8.600 8.610 8.600 8.610 352 -0.09(-1.03%)
Apr 18, 2023 8.790 8.837 8.700 8.700 902 -0.08(-0.91%)
Apr 17, 2023 8.650 8.790 8.610 8.780 3,461 +0.03(+0.34%)
Apr 14, 2023 8.490 8.785 8.490 8.750 3,624 -0.07(-0.85%)
Apr 13, 2023 8.959 8.959 8.750 8.825 2,086 -0.07(-0.73%)
Apr 12, 2023 8.730 8.890 8.730 8.890 523 -0.01(-0.11%)
Apr 11, 2023 8.810 8.900 8.680 8.900 4,990 +0.04(+0.45%)
Apr 10, 2023 8.660 9.000 8.590 8.860 11,179 +0.20(+2.31%)
Apr 06, 2023 8.790 8.791 8.650 8.660 1,727 -0.24(-2.70%)
Apr 05, 2023 8.750 8.950 8.650 8.900 3,772 +0.20(+2.30%)
Apr 04, 2023 9.010 9.050 8.700 8.700 8,508 -0.46(-5.02%)
Apr 03, 2023 9.010 9.300 8.890 9.160 2,845 -0.06(-0.65%)
Mar 31, 2023 9.010 9.351 8.980 9.220 7,758 +0.32(+3.60%)
Mar 30, 2023 8.790 9.030 8.790 8.900 3,258 -0.02(-0.22%)
Mar 29, 2023 9.300 9.300 8.780 8.920 5,998 -0.17(-1.87%)
Mar 28, 2023 8.860 9.140 8.840 9.090 5,083 +0.11(+1.22%)
Mar 27, 2023 9.256 9.490 8.870 8.980 8,344 -0.16(-1.75%)
Mar 23, 2023 9.140 347 -0.14(-1.51%)
Mar 22, 2023 9.580 9.580 8.963 9.280 2,828 +0.15(+1.64%)
Mar 21, 2023 9.470 9.690 8.990 9.130 8,732 +0.02(+0.22%)
Mar 20, 2023 9.400 9.650 9.100 9.110 25,661 -0.19(-2.04%)
Mar 17, 2023 9.330 9.350 8.800 9.300 28,621 +0.06(+0.65%)
Mar 16, 2023 8.780 9.240 8.750 9.240 23,040 +0.39(+4.41%)
Mar 15, 2023 8.750 9.000 8.750 8.850 2,713 +0.01(+0.11%)
Mar 14, 2023 8.920 9.100 8.840 8.840 4,186 -0.30(-3.34%)
Mar 13, 2023 9.060 9.400 8.860 9.145 7,306 +0.18(+2.01%)
Mar 10, 2023 9.000 9.020 8.750 8.965 1,132 -0.18(-1.91%)
Mar 09, 2023 9.000 9.300 8.980 9.140 4,708 +0.10(+1.11%)
Mar 08, 2023 8.990 9.310 8.835 9.040 10,078 +0.18(+2.03%)
Mar 07, 2023 9.000 9.000 8.860 8.860 1,234 +0.04(+0.45%)
Mar 06, 2023 9.000 9.400 8.820 8.820 23,396 -0.08(-0.95%)
Mar 03, 2023 8.770 8.983 8.770 8.905 1,813 -0.10(-1.06%)
Mar 02, 2023 8.780 9.040 8.780 9.000 4,713 +0.21(+2.39%)
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.