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

Natural Alternativ (NQ: NAII )

6.550 -0.210 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2011 4.100 4.100 3.960 4.070 8,183 +0.02(+0.49%)
Sep 29, 2011 4.160 4.160 3.970 4.050 7,875 +0.02(+0.50%)
Sep 28, 2011 3.720 4.070 3.590 4.030 21,561 +0.26(+6.89%)
Sep 27, 2011 3.710 3.830 3.280 3.770 41,032 +0.07(+1.89%)
Sep 26, 2011 4.770 4.940 3.000 3.700 297,033 -1.18(-24.18%)
Sep 23, 2011 4.810 4.900 4.780 4.880 1,200 -0.01(-0.20%)
Sep 22, 2011 4.760 4.890 4.640 4.890 22,147 +0.01(+0.20%)
Sep 21, 2011 4.760 4.880 4.700 4.880 6,328 +0.03(+0.62%)
Sep 20, 2011 4.880 4.880 4.750 4.850 3,400 +0.03(+0.62%)
Sep 19, 2011 4.830 4.830 4.760 4.820 1,000 +0.00(+0.00%)
Sep 16, 2011 4.760 4.950 4.610 4.820 15,540 -0.09(-1.83%)
Sep 15, 2011 4.910 4.920 4.770 4.910 7,450 +0.00(+0.00%)
Sep 14, 2011 4.800 4.930 4.580 4.910 3,298 -0.01(-0.22%)
Sep 13, 2011 4.930 4.930 4.800 4.921 800 +0.00(+0.02%)
Sep 12, 2011 4.910 4.930 4.860 4.920 3,281 -0.01(-0.20%)
Sep 08, 2011 4.850 4.930 4.930 4.930 2,200 +0.00(+0.00%)
Sep 07, 2011 4.810 4.940 4.810 4.930 800 +0.03(+0.61%)
Sep 06, 2011 4.890 4.900 4.776 4.900 2,603 +0.01(+0.20%)
Sep 02, 2011 4.960 4.960 4.750 4.890 6,800 -0.01(-0.20%)
Aug 31, 2011 4.810 4.900 4.900 4.900 600 +0.00(+0.00%)
Aug 30, 2011 4.890 4.900 4.850 4.900 1,005 +0.00(+0.00%)
Aug 29, 2011 4.900 4.900 4.900 4.900 200 +0.02(+0.41%)
Aug 25, 2011 4.790 4.880 4.880 4.880 1,300 +0.00(+0.00%)
Aug 24, 2011 4.880 4.890 4.770 4.880 2,017 +0.00(+0.02%)
Aug 23, 2011 4.880 4.890 4.790 4.879 1,200 -0.01(-0.22%)
Aug 22, 2011 4.890 4.890 4.770 4.890 1,400 +0.01(+0.20%)
Aug 19, 2011 4.790 4.880 4.790 4.880 800 +0.00(+0.00%)
Aug 18, 2011 4.880 4.890 4.800 4.880 2,600 +0.00(+0.00%)
Aug 17, 2011 4.810 4.880 4.760 4.880 4,892 +0.02(+0.41%)
Aug 16, 2011 4.770 4.890 4.770 4.860 2,076 -0.02(-0.41%)
Aug 15, 2011 4.850 4.890 4.760 4.880 3,628 +0.03(+0.62%)
Aug 12, 2011 4.791 4.850 4.720 4.850 5,680 +0.07(+1.46%)
Aug 11, 2011 4.710 4.790 4.600 4.780 3,642 +0.03(+0.63%)
Aug 10, 2011 4.660 4.750 4.640 4.750 3,447 -0.03(-0.63%)
Aug 09, 2011 4.690 4.790 4.690 4.780 3,156 -0.00(-0.08%)
Aug 08, 2011 4.720 4.800 4.640 4.784 13,670 -0.01(-0.13%)
Aug 05, 2011 4.730 4.800 4.670 4.790 5,300 +0.05(+0.97%)
Aug 04, 2011 4.750 4.800 4.670 4.744 9,939 -0.05(-0.96%)
Aug 03, 2011 4.760 4.790 4.750 4.790 1,900 -0.01(-0.21%)
Aug 02, 2011 4.770 4.810 4.759 4.800 4,129 +0.01(+0.21%)
Aug 01, 2011 4.810 4.820 4.780 4.790 3,149 -0.02(-0.50%)
Jul 29, 2011 4.820 4.820 4.760 4.814 1,100 +0.04(+0.82%)
Jul 28, 2011 4.780 4.830 4.775 4.775 3,700 -0.01(-0.31%)
Jul 27, 2011 4.787 4.790 4.787 4.790 350 -0.01(-0.13%)
Jul 25, 2011 4.800 4.796 4.796 4.796 19,900 +0.02(+0.33%)
Jul 22, 2011 4.790 4.830 4.780 4.780 700 -0.06(-1.24%)
Jul 21, 2011 4.780 4.850 4.760 4.840 3,655 +0.01(+0.30%)
Jul 20, 2011 4.800 4.840 4.760 4.826 2,340 -0.01(-0.30%)
Jul 19, 2011 4.800 4.848 4.800 4.840 900 +0.00(+0.00%)
Jul 18, 2011 4.830 4.850 4.800 4.840 900 +0.01(+0.21%)
Jul 15, 2011 4.810 4.870 4.776 4.830 12,500 +0.00(+0.00%)
Jul 14, 2011 4.790 4.840 4.750 4.830 8,973 +0.05(+1.05%)
Jul 13, 2011 4.720 4.790 4.692 4.780 7,357 +0.09(+1.92%)
Jul 12, 2011 4.750 4.750 4.690 4.690 1,100 -0.01(-0.21%)
Jul 11, 2011 4.640 4.730 4.640 4.700 1,000 -0.00(-0.00%)
Jul 08, 2011 4.690 4.729 4.600 4.700 20,456 +0.04(+0.86%)
Jul 07, 2011 4.630 4.710 4.630 4.660 1,197 +0.01(+0.22%)
Jul 06, 2011 4.730 4.730 4.650 4.650 5,271 -0.09(-1.90%)
Jul 05, 2011 4.740 4.740 4.680 4.740 3,079 -0.05(-1.04%)
Jul 01, 2011 4.730 4.790 4.700 4.790 7,460 -0.03(-0.62%)
Jun 30, 2011 4.820 4.860 4.760 4.820 9,640 +0.07(+1.47%)
Jun 29, 2011 4.850 4.920 4.710 4.750 13,299 -0.11(-2.26%)
Jun 28, 2011 4.650 4.900 4.600 4.860 26,534 +0.25(+5.42%)
Jun 27, 2011 4.360 4.650 4.360 4.610 52,184 +0.26(+5.98%)
Jun 24, 2011 4.260 4.350 4.259 4.350 42,416 +0.05(+1.16%)
Jun 23, 2011 4.220 4.310 4.210 4.300 16,890 +0.08(+1.90%)
Jun 22, 2011 4.140 4.230 4.120 4.220 30,989 +0.14(+3.43%)
Jun 21, 2011 3.920 4.090 3.900 4.080 25,800 +0.20(+5.15%)
Jun 20, 2011 3.840 3.990 3.580 3.880 55,429 +0.24(+6.59%)
Jun 17, 2011 3.750 3.750 3.550 3.640 23,792 -0.07(-1.89%)
Jun 16, 2011 3.530 3.750 3.530 3.710 55,385 +0.18(+5.10%)
Jun 15, 2011 3.290 3.720 3.250 3.530 78,633 +0.18(+5.37%)
Jun 14, 2011 3.480 3.480 3.190 3.350 59,047 +0.15(+4.69%)
Jun 13, 2011 3.540 3.610 3.000 3.200 71,604 -0.41(-11.36%)
Jun 10, 2011 3.550 3.640 3.550 3.610 14,600 -0.02(-0.55%)
Jun 09, 2011 3.620 3.670 3.561 3.630 5,679 +0.03(+0.83%)
Jun 08, 2011 3.270 3.680 3.270 3.600 79,406 +0.35(+10.77%)
Jun 07, 2011 3.230 3.270 3.100 3.250 36,350 +0.03(+0.93%)
Jun 06, 2011 3.460 3.460 3.000 3.220 91,432 -0.23(-6.67%)
Jun 03, 2011 3.400 3.527 3.330 3.450 35,917 -1.05(-23.33%)
May 24, 2011 4.490 4.520 4.400 4.500 1,900 +0.08(+1.81%)
May 23, 2011 4.410 4.468 4.370 4.420 1,594 +0.04(+0.91%)
May 20, 2011 4.370 4.380 4.280 4.380 600 +0.03(+0.69%)
May 19, 2011 4.270 4.380 4.270 4.350 5,268 +0.04(+0.93%)
May 18, 2011 4.320 4.320 4.220 4.310 13,279 +0.07(+1.65%)
May 17, 2011 4.460 4.538 4.100 4.240 39,646 -0.29(-6.40%)
May 16, 2011 4.540 4.550 4.510 4.530 3,637 -0.01(-0.22%)
May 13, 2011 4.540 4.540 4.540 4.540 300 +0.00(+0.00%)
May 12, 2011 4.520 4.540 4.460 4.540 12,976 +0.02(+0.44%)
May 11, 2011 4.520 4.520 4.520 4.520 100 +0.00(+0.00%)
May 10, 2011 4.470 4.520 4.470 4.520 2,200 +0.01(+0.22%)
May 09, 2011 4.500 4.540 4.450 4.510 14,549 -0.03(-0.66%)
May 06, 2011 4.550 4.550 4.460 4.540 4,350 +0.07(+1.57%)
May 05, 2011 4.530 4.530 4.470 4.470 3,320 -0.08(-1.76%)
May 04, 2011 4.500 4.559 4.500 4.550 2,031 +0.02(+0.46%)
May 03, 2011 4.520 4.540 4.450 4.529 3,295 -0.04(-0.89%)
May 02, 2011 4.570 4.570 4.550 4.570 2,829 +0.02(+0.44%)
Apr 29, 2011 4.530 4.550 4.450 4.550 4,917 +0.01(+0.24%)
Apr 28, 2011 4.540 4.570 4.510 4.539 5,589 -0.00(-0.02%)
Apr 27, 2011 4.500 4.550 4.490 4.540 1,745 +0.04(+0.89%)
Apr 26, 2011 4.480 4.530 4.450 4.500 1,475 -0.01(-0.22%)
Apr 25, 2011 4.510 4.580 4.430 4.510 11,353 -0.06(-1.31%)
Apr 21, 2011 4.540 4.580 4.510 4.570 2,432 +0.04(+0.89%)
Apr 20, 2011 4.520 4.550 4.490 4.530 4,145 +0.01(+0.22%)
Apr 19, 2011 4.520 4.520 4.480 4.520 1,100 +0.02(+0.44%)
Apr 18, 2011 4.550 4.560 4.450 4.500 14,660 +0.00(+0.00%)
Apr 15, 2011 4.500 4.570 4.471 4.500 11,124 +0.00(+0.00%)
Apr 14, 2011 4.590 4.590 4.490 4.500 8,284 +0.02(+0.45%)
Apr 13, 2011 4.430 4.620 4.420 4.480 22,326 +0.07(+1.59%)
Apr 12, 2011 4.430 4.440 4.280 4.410 28,997 +0.01(+0.23%)
Apr 11, 2011 4.330 4.410 4.320 4.400 28,074 +0.11(+2.57%)
Apr 08, 2011 4.200 4.330 4.200 4.290 10,922 +0.10(+2.38%)
Apr 07, 2011 4.540 4.540 4.000 4.190 159,568 -0.20(-4.56%)
Apr 06, 2011 5.540 5.540 4.160 4.390 285,040 -1.15(-20.76%)
Apr 05, 2011 5.550 5.590 5.530 5.540 10,950 +0.02(+0.36%)
Apr 04, 2011 5.520 5.560 5.520 5.520 400 +0.00(+0.00%)
Apr 01, 2011 5.630 5.630 5.250 5.520 26,135 -0.11(-1.95%)
Mar 31, 2011 5.540 5.670 5.500 5.630 6,021 +0.11(+1.99%)
Mar 30, 2011 5.520 5.520 5.450 5.520 15,171 +0.00(+0.00%)
Mar 29, 2011 5.480 5.520 5.450 5.520 2,200 -0.03(-0.54%)
Mar 28, 2011 5.550 5.550 5.550 5.550 200 +0.03(+0.54%)
Mar 25, 2011 5.520 5.520 5.520 5.520 300 -0.01(-0.18%)
Mar 24, 2011 5.460 5.540 5.460 5.530 5,465 +0.01(+0.20%)
Mar 23, 2011 5.520 5.520 5.480 5.519 6,382 +0.02(+0.35%)
Mar 22, 2011 5.500 5.550 5.470 5.500 2,400 +0.02(+0.36%)
Mar 21, 2011 5.480 5.520 5.470 5.480 1,699 -0.04(-0.72%)
Mar 18, 2011 5.500 5.540 5.497 5.520 21,399 -0.03(-0.54%)
Mar 17, 2011 5.420 5.630 5.400 5.550 46,296 +0.08(+1.46%)
Mar 16, 2011 5.400 5.480 5.400 5.470 1,178 +0.02(+0.37%)
Mar 15, 2011 5.450 5.450 5.400 5.450 900 -0.00(-0.00%)
Mar 14, 2011 5.460 5.500 5.450 5.450 2,405 -0.01(-0.18%)
Mar 11, 2011 5.410 5.500 5.240 5.460 26,439 -0.04(-0.73%)
Mar 10, 2011 5.420 5.500 5.420 5.500 4,100 +0.04(+0.73%)
Mar 09, 2011 5.450 5.500 5.410 5.460 2,650 -0.02(-0.45%)
Mar 07, 2011 5.485 5.485 5.485 5.485 600 -0.00(-0.09%)
Mar 04, 2011 5.400 5.500 5.370 5.490 4,690 -0.01(-0.18%)
Mar 02, 2011 5.500 5.500 5.500 5.500 0 +0.01(+0.18%)
Mar 01, 2011 5.405 5.510 5.400 5.490 1,033 +0.09(+1.67%)
Feb 28, 2011 5.400 5.550 5.400 5.400 28,907 -0.10(-1.82%)
Feb 25, 2011 5.490 5.500 5.460 5.500 2,374 +0.00(+0.00%)
Feb 24, 2011 5.460 5.520 5.440 5.500 1,300 +0.02(+0.36%)
Feb 23, 2011 5.510 5.510 5.420 5.480 4,300 -0.04(-0.76%)
Feb 22, 2011 5.570 5.590 5.460 5.522 10,821 -0.07(-1.22%)
Feb 18, 2011 5.580 5.590 5.520 5.590 1,320 +0.09(+1.64%)
Feb 17, 2011 5.440 5.600 5.400 5.500 19,244 +0.00(+0.00%)
Feb 16, 2011 5.500 5.570 5.440 5.500 2,400 +0.04(+0.73%)
Feb 15, 2011 5.520 5.520 5.460 5.460 3,100 +0.02(+0.37%)
Feb 14, 2011 5.520 5.530 5.400 5.440 5,020 +0.04(+0.74%)
Feb 11, 2011 5.370 5.500 5.360 5.400 3,226 +0.04(+0.75%)
Feb 10, 2011 5.380 5.380 5.360 5.360 3,380 +0.01(+0.19%)
Feb 09, 2011 5.440 5.440 5.350 5.350 500 -0.03(-0.63%)
Feb 08, 2011 5.360 5.390 5.350 5.384 1,200 +0.01(+0.26%)
Feb 07, 2011 5.270 5.390 5.260 5.370 10,878 +0.08(+1.51%)
Feb 04, 2011 5.300 5.360 5.290 5.290 1,537 -0.01(-0.19%)
Feb 03, 2011 5.310 5.310 5.270 5.300 3,014 +0.00(+0.00%)
Feb 02, 2011 5.420 5.420 5.300 5.300 400 -0.01(-0.19%)
Feb 01, 2011 5.330 5.380 5.300 5.310 10,459 +0.00(+0.00%)
Jan 31, 2011 5.260 5.320 5.210 5.310 18,552 +0.04(+0.76%)
Jan 28, 2011 5.250 5.340 5.250 5.270 2,168 +0.07(+1.35%)
Jan 27, 2011 5.410 5.410 5.190 5.200 3,463 -0.20(-3.70%)
Jan 26, 2011 5.420 5.430 5.150 5.400 15,481 -0.02(-0.37%)
Jan 25, 2011 5.450 5.470 5.420 5.420 5,533 -0.06(-1.09%)
Jan 24, 2011 5.480 5.520 5.470 5.480 2,498 -0.04(-0.72%)
Jan 21, 2011 5.500 5.560 5.500 5.520 1,708 -0.01(-0.18%)
Jan 20, 2011 5.570 5.630 5.480 5.530 11,400 -0.06(-1.07%)
Jan 19, 2011 5.600 5.630 5.590 5.590 905 -0.00(-0.04%)
Jan 18, 2011 5.610 5.670 5.580 5.593 14,460 -0.05(-0.84%)
Jan 14, 2011 5.500 5.670 5.500 5.640 13,485 +0.04(+0.71%)
Jan 13, 2011 5.640 5.640 5.540 5.600 9,900 -0.04(-0.71%)
Jan 12, 2011 5.660 5.700 5.600 5.640 8,542 -0.02(-0.41%)
Jan 11, 2011 5.700 5.700 5.640 5.663 12,200 -0.01(-0.12%)
Jan 10, 2011 5.650 5.690 5.630 5.670 5,921 +0.01(+0.18%)
Jan 07, 2011 5.690 5.690 5.660 5.660 700 -0.03(-0.53%)
Jan 06, 2011 5.640 5.690 5.640 5.690 9,000 +0.00(+0.00%)
Jan 05, 2011 5.660 5.700 5.660 5.690 3,329 +0.03(+0.53%)
Jan 04, 2011 5.680 5.710 5.640 5.660 7,823 +0.02(+0.35%)
Jan 03, 2011 5.570 5.700 5.570 5.640 14,736 +0.04(+0.71%)
Dec 31, 2010 5.600 5.600 5.550 5.600 11,772 +0.01(+0.18%)
Dec 30, 2010 5.600 5.630 5.500 5.590 6,981 +0.01(+0.18%)
Dec 29, 2010 5.560 5.580 5.540 5.580 6,199 +0.00(+0.00%)
Dec 28, 2010 5.550 5.630 5.470 5.580 24,670 +0.07(+1.27%)
Dec 27, 2010 5.430 5.550 5.420 5.510 7,267 +0.09(+1.66%)
Dec 23, 2010 5.320 5.480 5.290 5.420 19,761 +0.13(+2.46%)
Dec 22, 2010 5.870 5.970 4.850 5.290 539,582 -0.71(-11.83%)
Dec 21, 2010 6.040 6.040 5.900 6.000 6,289 +0.15(+2.56%)
Dec 20, 2010 6.800 6.800 5.820 5.850 231,737 -0.95(-13.97%)
Dec 17, 2010 6.870 6.870 6.800 6.800 23,658 -0.11(-1.59%)
Dec 15, 2010 6.780 6.910 6.910 6.910 15,700 +0.06(+0.88%)
Dec 14, 2010 6.780 6.910 6.780 6.850 1,900 -0.01(-0.15%)
Dec 13, 2010 6.800 6.910 6.800 6.860 25,365 -0.05(-0.72%)
Dec 10, 2010 6.810 6.970 6.730 6.910 42,512 +0.07(+1.02%)
Dec 09, 2010 6.760 6.850 6.710 6.840 1,000 +0.00(+0.00%)
Dec 07, 2010 6.850 6.840 6.840 6.840 600 +0.02(+0.29%)
Dec 06, 2010 6.760 6.840 6.760 6.820 1,500 +0.00(+0.00%)
Dec 03, 2010 6.790 6.900 6.740 6.820 55,163 +0.03(+0.44%)
Dec 02, 2010 6.790 6.950 6.780 6.790 22,194 +0.02(+0.30%)
Dec 01, 2010 6.800 6.860 6.710 6.770 5,906 -0.08(-1.17%)
Nov 30, 2010 6.750 6.850 6.750 6.850 13,400 +0.04(+0.59%)
Nov 29, 2010 6.680 6.850 6.680 6.810 36,900 +0.01(+0.15%)
Nov 26, 2010 6.740 6.850 6.740 6.800 18,900 +0.00(+0.00%)
Nov 24, 2010 6.750 6.800 6.800 6.800 29,315 +0.04(+0.59%)
Nov 23, 2010 6.740 6.850 6.740 6.760 3,100 -0.02(-0.29%)
Nov 22, 2010 6.770 6.870 6.740 6.780 5,600 +0.01(+0.15%)
Nov 19, 2010 6.780 6.830 6.690 6.770 26,800 +0.01(+0.15%)
Nov 18, 2010 6.730 6.770 6.680 6.760 35,950 +0.02(+0.30%)
Nov 17, 2010 6.780 6.820 6.690 6.740 21,600 -0.08(-1.17%)
Nov 16, 2010 6.840 6.850 6.760 6.820 33,864 +0.00(+0.00%)
Nov 15, 2010 6.880 6.880 6.750 6.820 38,700 -0.08(-1.16%)
Nov 12, 2010 6.780 6.916 6.760 6.900 10,000 +0.07(+1.02%)
Nov 11, 2010 6.850 6.920 6.830 6.830 600 -0.05(-0.73%)
Nov 10, 2010 6.930 6.950 6.720 6.880 22,422 -0.05(-0.72%)
Nov 09, 2010 6.870 6.970 6.860 6.930 7,900 +0.06(+0.87%)
Nov 08, 2010 6.840 6.990 6.840 6.870 2,950 -0.09(-1.29%)
Nov 05, 2010 6.900 7.110 6.890 6.960 34,821 +0.06(+0.87%)
Nov 04, 2010 6.950 6.950 6.810 6.900 1,000 +0.08(+1.17%)
Nov 03, 2010 6.900 6.900 6.780 6.820 7,200 -0.04(-0.58%)
Nov 02, 2010 6.850 6.970 6.790 6.860 3,760 +0.03(+0.44%)
Nov 01, 2010 6.950 7.000 6.830 6.830 4,640 -0.03(-0.44%)
Oct 29, 2010 6.780 6.960 6.750 6.860 43,776 +0.08(+1.18%)
Oct 28, 2010 6.740 6.800 6.740 6.780 7,300 +0.03(+0.44%)
Oct 27, 2010 6.720 6.830 6.710 6.750 3,900 -0.02(-0.30%)
Oct 25, 2010 6.750 6.890 6.750 6.770 4,820 +0.02(+0.30%)
Oct 22, 2010 6.720 6.894 6.720 6.750 17,148 +0.03(+0.45%)
Oct 21, 2010 7.500 7.510 6.630 6.720 288,023 -0.78(-10.40%)
Oct 20, 2010 7.720 7.750 7.500 7.500 22,460 -0.23(-2.98%)
Oct 19, 2010 7.790 7.840 7.600 7.730 16,190 -0.06(-0.77%)
Oct 18, 2010 7.760 7.900 7.720 7.790 30,870 -0.11(-1.39%)
Oct 15, 2010 7.730 7.900 7.730 7.900 12,500 +0.03(+0.38%)
Oct 14, 2010 7.770 7.870 7.770 7.870 16,400 +0.02(+0.25%)
Oct 13, 2010 7.750 7.850 7.730 7.850 41,300 +0.05(+0.64%)
Oct 12, 2010 7.730 7.850 7.730 7.800 2,000 +0.06(+0.78%)
Oct 11, 2010 7.790 7.890 7.720 7.740 8,668 -0.04(-0.51%)
Oct 08, 2010 7.740 7.820 7.720 7.780 1,300 +0.04(+0.52%)
Oct 07, 2010 7.980 7.980 7.710 7.740 16,900 -0.02(-0.26%)
Oct 06, 2010 7.890 7.890 7.720 7.760 20,350 +0.05(+0.65%)
Oct 05, 2010 7.950 7.950 7.700 7.710 61,378 -0.00(-0.00%)
Oct 04, 2010 7.840 7.900 7.710 7.710 3,722 -0.19(-2.40%)
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.