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 (%)
May 29, 2020 7.110 7.110 6.830 6.830 2,900 -0.44(-6.05%)
May 28, 2020 7.470 7.500 7.190 7.270 3,700 +0.38(+5.52%)
May 27, 2020 6.220 7.384 6.220 6.890 3,987 +0.39(+6.00%)
May 26, 2020 6.480 6.530 6.480 6.500 2,279 +0.00(+0.00%)
May 22, 2020 6.640 6.650 6.130 6.500 2,300 +0.14(+2.20%)
May 21, 2020 6.150 6.500 6.150 6.360 6,873 +0.18(+2.91%)
May 20, 2020 6.115 6.180 6.100 6.180 4,949 +0.10(+1.64%)
May 19, 2020 6.110 6.180 6.020 6.080 6,235 -0.05(-0.82%)
May 18, 2020 5.850 6.240 5.850 6.130 11,100 +0.21(+3.46%)
May 15, 2020 6.310 6.360 5.820 5.925 23,100 -0.56(-8.56%)
May 14, 2020 6.940 6.940 6.430 6.480 5,421 -0.46(-6.63%)
May 13, 2020 6.970 6.980 6.940 6.940 6,979 -0.11(-1.56%)
May 12, 2020 7.050 7.100 6.904 7.050 1,618 +0.06(+0.86%)
May 11, 2020 6.500 7.460 6.500 6.990 9,798 +0.61(+9.53%)
May 08, 2020 6.350 6.382 6.350 6.382 600 +0.07(+1.13%)
May 07, 2020 6.490 6.670 6.310 6.310 20,601 -0.24(-3.59%)
May 06, 2020 6.488 6.545 6.460 6.545 10,393 +0.04(+0.69%)
May 05, 2020 6.926 6.926 6.500 6.500 13,427 -0.38(-5.59%)
May 04, 2020 6.980 6.980 6.700 6.885 2,872 -0.12(-1.64%)
May 01, 2020 6.770 7.000 6.750 7.000 2,000 +0.10(+1.45%)
Apr 30, 2020 6.890 6.930 6.820 6.900 4,128 -0.06(-0.86%)
Apr 29, 2020 7.106 7.315 6.960 6.960 1,563 +0.00(+0.00%)
Apr 28, 2020 7.090 7.090 6.960 6.960 644 -0.19(-2.65%)
Apr 27, 2020 7.060 7.149 7.060 7.149 922 -0.02(-0.29%)
Apr 24, 2020 7.150 7.170 7.150 7.170 400 +0.04(+0.56%)
Apr 23, 2020 7.470 7.500 7.130 7.130 5,276 -0.12(-1.63%)
Apr 22, 2020 7.230 7.300 6.820 7.248 8,959 +0.03(+0.39%)
Apr 21, 2020 7.360 7.360 7.220 7.220 1,332 -0.10(-1.37%)
Apr 20, 2020 7.320 7.320 7.320 7.320 263 -0.06(-0.81%)
Apr 17, 2020 7.430 7.430 7.360 7.380 900 +0.02(+0.27%)
Apr 16, 2020 7.480 7.500 7.360 7.360 5,273 +0.16(+2.22%)
Apr 15, 2020 7.060 7.420 7.060 7.200 962 -0.23(-3.09%)
Apr 14, 2020 6.820 7.440 6.820 7.430 29,410 +0.61(+8.94%)
Apr 13, 2020 6.740 6.820 6.280 6.820 6,244 +0.19(+2.79%)
Apr 09, 2020 6.430 6.690 6.360 6.635 5,900 +0.14(+2.23%)
Apr 08, 2020 6.430 6.510 6.430 6.490 664 -0.02(-0.31%)
Apr 07, 2020 6.500 6.510 6.400 6.510 2,090 +0.01(+0.15%)
Apr 06, 2020 6.490 6.540 6.470 6.500 22,015 +0.27(+4.33%)
Apr 03, 2020 6.090 6.230 5.980 6.230 3,400 -0.12(-1.89%)
Apr 02, 2020 5.950 6.500 5.950 6.350 5,249 +0.07(+1.11%)
Apr 01, 2020 5.850 6.320 5.850 6.280 3,226 -0.02(-0.32%)
Mar 31, 2020 6.280 6.350 5.685 6.300 5,418 -0.21(-3.23%)
Mar 30, 2020 6.100 6.510 6.100 6.510 2,769 +0.30(+4.83%)
Mar 27, 2020 6.610 6.610 6.020 6.210 5,000 +0.07(+1.14%)
Mar 26, 2020 5.830 6.250 5.595 6.140 1,930 -0.11(-1.75%)
Mar 25, 2020 5.861 6.250 5.720 6.250 5,390 +0.82(+15.09%)
Mar 24, 2020 5.840 6.220 5.300 5.430 10,254 +0.28(+5.44%)
Mar 23, 2020 5.200 5.225 4.900 5.150 10,805 -0.48(-8.56%)
Mar 20, 2020 5.440 5.700 4.750 5.632 32,400 +0.13(+2.40%)
Mar 19, 2020 5.418 5.900 5.307 5.500 24,998 -0.04(-0.72%)
Mar 18, 2020 5.748 6.318 5.250 5.540 5,074 -0.61(-9.92%)
Mar 17, 2020 5.810 6.190 5.670 6.150 9,311 -0.04(-0.65%)
Mar 16, 2020 5.180 6.198 5.180 6.190 2,911 +0.06(+0.98%)
Mar 13, 2020 6.270 6.320 6.000 6.130 7,600 -0.25(-3.94%)
Mar 12, 2020 6.000 6.440 6.000 6.382 14,143 -0.27(-4.04%)
Mar 11, 2020 6.790 6.790 6.530 6.650 13,545 -0.64(-8.78%)
Mar 10, 2020 6.960 7.290 6.910 7.290 1,666 +0.38(+5.50%)
Mar 09, 2020 6.910 6.950 6.910 6.910 575 -0.21(-2.95%)
Mar 06, 2020 7.200 7.540 7.080 7.120 1,800 -0.03(-0.42%)
Mar 05, 2020 7.120 7.490 7.120 7.150 9,994 -0.02(-0.28%)
Mar 04, 2020 7.770 7.770 7.170 7.170 15,145 +0.06(+0.84%)
Mar 03, 2020 6.910 7.440 6.910 7.110 12,359 +0.20(+2.89%)
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.