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

Natural Alternativ (NQ: NAII )

6.250 UNCHANGED
Streaming Delayed Price Updated: 11:54 AM EDT, May 2, 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 (%)
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%)
Feb 01, 2010 7.750 7.800 7.800 7.800 1,500 +0.00(+0.00%)
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%)
Nov 02, 2009 7.410 7.590 7.390 7.390 7,847 -0.15(-1.99%)
Oct 30, 2009 7.560 7.700 7.450 7.540 18,800 -0.18(-2.33%)
Oct 29, 2009 7.550 7.720 7.550 7.720 25,450 +0.17(+2.25%)
Oct 28, 2009 7.610 7.750 7.550 7.550 2,800 -0.18(-2.33%)
Oct 26, 2009 7.730 7.730 7.730 7.730 0 -0.02(-0.26%)
Oct 23, 2009 7.590 7.750 7.550 7.750 5,100 +0.00(+0.00%)
Oct 21, 2009 7.750 7.750 7.750 7.750 0 +0.01(+0.13%)
Oct 20, 2009 7.555 7.750 7.555 7.740 700 +0.18(+2.38%)
Oct 19, 2009 7.600 7.850 7.560 7.560 700 -0.29(-3.69%)
Oct 14, 2009 7.540 7.850 7.850 7.850 87,100 +0.15(+1.95%)
Oct 12, 2009 7.660 7.700 7.700 7.700 8,600 -0.08(-0.96%)
Oct 09, 2009 7.540 7.810 7.510 7.775 6,000 -0.02(-0.32%)
Oct 08, 2009 7.530 7.850 7.510 7.800 6,600 -0.03(-0.38%)
Oct 07, 2009 7.530 7.830 7.510 7.830 3,406 +0.32(+4.26%)
Oct 06, 2009 7.680 7.870 7.510 7.510 5,349 -0.39(-4.94%)
Oct 05, 2009 7.990 7.990 7.420 7.900 9,393 +0.08(+1.02%)
Oct 01, 2009 7.820 7.820 7.820 7.820 0 +0.00(+0.00%)
Sep 28, 2009 7.820 7.820 7.820 7.820 0 -0.03(-0.38%)
Sep 25, 2009 7.760 7.850 7.750 7.850 2,905 +0.03(+0.45%)
Sep 23, 2009 7.730 7.815 7.815 7.815 9,500 +0.23(+2.96%)
Sep 22, 2009 7.550 7.590 7.550 7.590 4,343 +0.00(+0.00%)
Sep 18, 2009 7.590 7.590 7.590 7.590 400 +0.05(+0.66%)
Sep 17, 2009 7.400 7.590 7.230 7.540 22,700 +0.00(+0.00%)
Sep 16, 2009 7.370 7.540 7.360 7.540 22,800 +0.09(+1.21%)
Sep 11, 2009 7.450 7.450 7.450 7.450 2,200 +0.05(+0.68%)
Sep 10, 2009 7.050 7.400 7.050 7.400 4,848 +0.10(+1.37%)
Sep 09, 2009 6.610 7.330 6.600 7.300 119,348 +0.48(+7.04%)
Sep 08, 2009 6.610 6.850 6.600 6.820 2,907 +0.07(+1.04%)
Sep 03, 2009 6.610 6.750 6.750 6.750 600 +0.00(+0.00%)
Sep 02, 2009 6.500 6.900 6.450 6.750 12,001 +0.27(+4.17%)
Sep 01, 2009 6.420 6.480 6.420 6.480 95,942 +0.00(+0.00%)
Aug 31, 2009 6.420 6.480 6.420 6.480 5,798 +0.06(+0.93%)
Aug 28, 2009 6.420 6.490 6.420 6.420 9,789 -0.03(-0.47%)
Aug 27, 2009 6.420 6.450 6.420 6.450 8,748 +0.00(+0.00%)
Aug 25, 2009 6.420 6.450 6.450 6.450 1,000 +0.03(+0.47%)
Aug 24, 2009 6.420 6.420 6.420 6.420 500 -0.06(-0.93%)
Aug 21, 2009 6.420 6.490 6.420 6.480 21,938 +0.00(+0.00%)
Aug 20, 2009 6.490 6.490 6.410 6.480 13,000 -0.01(-0.15%)
Aug 19, 2009 6.480 6.490 6.420 6.490 15,535 +0.00(+0.00%)
Aug 18, 2009 6.440 6.490 6.428 6.490 500 +0.07(+1.09%)
Aug 17, 2009 6.420 6.490 6.420 6.420 2,923 +0.00(+0.00%)
Aug 12, 2009 6.500 6.420 6.420 6.420 1,200 -0.08(-1.23%)
Aug 11, 2009 6.420 6.500 6.420 6.500 1,638 +0.00(+0.00%)
Aug 10, 2009 6.425 6.500 6.420 6.500 1,700 +0.01(+0.15%)
Aug 07, 2009 6.490 6.490 6.490 6.490 5,982 +0.00(+0.00%)
Aug 06, 2009 6.480 6.490 6.420 6.490 4,400 +0.07(+1.09%)
Aug 05, 2009 6.430 6.490 6.420 6.420 3,014 -0.01(-0.16%)
Aug 04, 2009 6.430 6.500 6.430 6.430 4,628 -0.06(-0.92%)
Aug 03, 2009 6.420 6.490 6.420 6.490 925 +0.00(+0.00%)
Jul 31, 2009 6.490 6.490 6.490 6.490 500 -0.01(-0.16%)
Jul 30, 2009 6.420 6.500 6.420 6.500 2,779 +0.01(+0.15%)
Jul 29, 2009 6.420 6.500 6.420 6.490 7,761 +0.00(+0.00%)
Jul 24, 2009 6.420 6.490 6.490 6.490 1,800 +0.01(+0.15%)
Jul 21, 2009 6.500 6.480 6.480 6.480 5,700 -0.01(-0.15%)
Jul 20, 2009 6.510 6.600 6.420 6.490 17,008 -0.11(-1.67%)
Jul 17, 2009 6.580 6.600 6.430 6.600 1,600 +0.03(+0.46%)
Jul 16, 2009 6.530 6.600 6.480 6.570 6,758 -0.07(-1.05%)
Jul 15, 2009 6.510 6.640 6.510 6.640 1,208 +0.03(+0.45%)
Jul 14, 2009 6.570 6.650 6.420 6.610 12,143 -0.04(-0.60%)
Jul 13, 2009 6.520 6.700 6.450 6.650 1,000 +0.05(+0.76%)
Jul 09, 2009 6.600 6.600 6.600 6.600 0 -0.11(-1.64%)
Jul 08, 2009 6.460 6.710 6.450 6.710 3,510 +0.11(+1.67%)
Jul 07, 2009 6.510 6.690 6.420 6.600 7,753 -0.10(-1.49%)
Jul 06, 2009 6.630 6.750 6.440 6.700 15,013 -0.05(-0.74%)
Jul 02, 2009 6.710 6.750 6.710 6.750 4,433 +0.03(+0.45%)
Jun 30, 2009 6.580 6.720 6.720 6.720 700 +0.04(+0.60%)
Jun 29, 2009 6.360 6.700 6.350 6.680 16,084 +0.30(+4.70%)
Jun 26, 2009 6.570 6.750 6.360 6.380 2,884 -0.37(-5.48%)
Jun 25, 2009 6.670 6.750 6.670 6.750 500 +0.48(+7.66%)
Jun 24, 2009 6.600 6.700 6.230 6.270 1,426 -0.22(-3.39%)
Jun 23, 2009 6.390 6.700 6.210 6.490 665 -0.01(-0.15%)
Jun 22, 2009 6.220 6.650 6.210 6.500 3,135 +0.08(+1.25%)
Jun 18, 2009 6.310 6.590 6.220 6.420 311,164 -0.03(-0.47%)
Jun 17, 2009 6.250 6.640 6.220 6.450 46,630 +0.01(+0.16%)
Jun 16, 2009 5.924 6.450 5.830 6.440 94,136 +0.34(+5.57%)
Jun 15, 2009 5.820 6.100 5.820 6.100 2,600 +0.22(+3.74%)
Jun 12, 2009 6.000 6.000 5.880 5.880 1,900 -0.19(-3.13%)
Jun 11, 2009 5.750 6.070 5.750 6.070 908 +0.04(+0.66%)
Jun 09, 2009 6.030 6.030 6.030 6.030 0 -0.05(-0.82%)
Jun 08, 2009 5.840 6.090 5.840 6.080 1,641 -0.02(-0.33%)
Jun 05, 2009 6.100 6.100 5.830 6.100 2,365 +0.00(+0.00%)
Jun 04, 2009 6.040 6.100 6.010 6.100 4,940 +0.00(+0.00%)
Jun 03, 2009 5.800 6.100 5.820 6.100 2,742 +0.08(+1.33%)
Jun 02, 2009 5.800 6.080 5.800 6.020 8,921 +0.13(+2.21%)
Jun 01, 2009 5.960 6.100 5.710 5.890 2,650 -0.16(-2.64%)
May 29, 2009 5.840 6.070 5.840 6.050 136,681 +0.21(+3.60%)
May 28, 2009 5.760 6.100 5.710 5.840 33,141 +0.00(+0.00%)
May 27, 2009 5.900 6.100 5.730 5.840 47,952 -0.26(-4.26%)
May 26, 2009 6.090 6.100 5.870 6.100 2,400 +0.22(+3.74%)
May 22, 2009 5.770 6.100 5.710 5.880 9,008 -0.32(-5.16%)
May 21, 2009 5.830 6.200 5.640 6.200 1,400 +0.00(+0.00%)
May 20, 2009 5.660 6.200 5.600 6.200 57,096 +0.20(+3.33%)
May 19, 2009 6.020 6.200 5.920 6.000 15,793 -0.46(-7.12%)
May 14, 2009 6.100 6.460 6.460 6.460 29,400 +0.36(+5.90%)
May 13, 2009 5.900 6.100 5.900 6.100 2,000 +0.01(+0.16%)
May 11, 2009 6.090 6.090 6.090 6.090 0 -0.01(-0.16%)
May 08, 2009 5.940 6.100 5.930 6.100 9,200 +0.00(+0.00%)
May 07, 2009 5.900 6.100 5.900 6.100 5,949 +0.01(+0.16%)
May 06, 2009 5.957 6.090 5.940 6.090 500 -0.01(-0.16%)
May 05, 2009 5.940 6.100 5.940 6.100 600 +0.00(+0.00%)
May 04, 2009 6.100 6.100 6.100 6.100 5,500 -0.00(-0.00%)
Apr 29, 2009 6.100 6.100 6.100 6.100 0 +0.06(+0.99%)
Apr 28, 2009 5.970 6.040 5.930 6.040 1,900 +0.00(+0.00%)
Apr 27, 2009 6.040 6.040 6.040 6.040 800 +0.00(+0.00%)
Apr 24, 2009 6.040 6.100 6.040 6.040 20,898 +0.00(+0.00%)
Apr 23, 2009 6.040 6.100 5.930 6.040 4,000 +0.00(+0.00%)
Apr 20, 2009 6.040 6.040 6.040 6.040 500 -0.06(-0.98%)
Apr 16, 2009 6.040 6.100 6.040 6.100 300 +0.00(+0.00%)
Apr 15, 2009 6.040 6.100 6.040 6.100 1,600 +0.00(+0.00%)
Apr 14, 2009 6.040 6.100 6.040 6.100 300 +0.00(+0.00%)
Apr 13, 2009 6.400 6.400 6.080 6.100 1,500 -0.60(-8.96%)
Apr 09, 2009 5.930 6.700 5.920 6.700 47,614 +0.45(+7.20%)
Apr 08, 2009 5.930 6.250 5.930 6.250 800 +0.00(+0.00%)
Apr 07, 2009 6.180 6.250 6.010 6.250 5,600 +0.33(+5.57%)
Apr 06, 2009 5.920 5.920 5.920 5.920 100 +0.00(+0.00%)
Apr 03, 2009 5.940 5.940 5.920 5.920 200 +0.00(+0.00%)
Apr 02, 2009 5.920 5.920 5.920 5.920 100 -0.01(-0.17%)
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.