Natural Alternativ (NQ: NAII )

13.22 USD -0.40 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 13.59 13.60 13.22 13.22 23,696 -0.40(-2.94%)
Jan 19, 2022 13.50 13.71 13.18 13.62 31,623 +0.16(+1.19%)
Jan 18, 2022 13.50 13.59 13.28 13.46 5,860 +0.10(+0.75%)
Jan 14, 2022 13.36 0 +0.21(+1.60%)
Jan 13, 2022 13.16 13.62 13.15 13.15 47,548 +0.00(+0.00%)
Jan 12, 2022 13.36 13.59 13.10 13.15 26,983 +0.02(+0.15%)
Jan 11, 2022 13.06 13.78 13.01 13.13 91,836 +0.12(+0.88%)
Jan 10, 2022 13.31 13.55 12.87 13.02 16,157 -0.13(-1.03%)
Jan 07, 2022 13.35 13.45 13.11 13.15 16,927 +0.09(+0.69%)
Jan 06, 2022 13.15 14.00 12.83 13.06 21,255 -0.04(-0.31%)
Jan 05, 2022 13.45 13.98 12.93 13.10 20,008 +0.29(+2.26%)
Jan 04, 2022 12.75 13.21 12.71 12.81 26,428 +0.18(+1.42%)
Jan 03, 2022 12.66 13.18 12.59 12.63 129,473 -0.02(-0.16%)
Dec 31, 2021 12.50 12.74 12.50 12.65 10,601 +0.14(+1.12%)
Dec 30, 2021 12.59 12.73 12.51 12.51 23,832 -0.14(-1.11%)
Dec 29, 2021 12.60 13.00 12.60 12.65 41,490 -0.06(-0.47%)
Dec 28, 2021 12.67 12.71 12.60 12.71 13,104 +0.11(+0.87%)
Dec 27, 2021 12.69 12.82 12.56 12.60 15,149 +0.08(+0.64%)
Dec 23, 2021 12.73 12.73 12.51 12.52 18,309 +0.02(+0.16%)
Dec 22, 2021 12.70 12.70 12.37 12.50 22,562 -0.02(-0.16%)
Dec 21, 2021 12.88 12.88 12.46 12.52 18,325 +0.03(+0.24%)
Dec 20, 2021 12.49 12.63 12.46 12.49 2,917 -0.16(-1.26%)
Dec 17, 2021 12.61 12.85 12.45 12.65 11,576 -0.13(-1.02%)
Dec 16, 2021 12.86 12.94 12.66 12.78 3,659 +0.08(+0.67%)
Dec 15, 2021 12.65 12.85 12.55 12.70 15,612 +0.10(+0.75%)
Dec 14, 2021 12.63 12.88 12.45 12.60 20,387 -0.16(-1.25%)
Dec 13, 2021 12.96 12.96 12.65 12.76 14,234 -0.08(-0.62%)
Dec 10, 2021 12.85 12.98 12.72 12.84 15,884 +0.01(+0.08%)
Dec 09, 2021 12.86 13.15 12.79 12.83 11,139 +0.08(+0.63%)
Dec 08, 2021 12.82 13.00 12.75 12.75 66,035 -0.13(-1.01%)
Dec 07, 2021 12.87 13.03 12.86 12.88 10,765 +0.13(+1.02%)
Dec 06, 2021 12.72 12.90 12.60 12.75 18,469 -0.17(-1.32%)
Dec 03, 2021 12.85 13.23 12.71 12.92 20,889 +0.03(+0.23%)
Dec 02, 2021 12.80 13.07 12.75 12.89 23,043 +0.19(+1.50%)
Dec 01, 2021 12.94 13.26 12.70 12.70 12,939 -0.23(-1.78%)
Nov 30, 2021 13.01 13.01 12.70 12.93 15,645 +0.08(+0.62%)
Nov 29, 2021 13.20 13.34 12.82 12.85 14,161 -0.24(-1.83%)
Nov 26, 2021 13.10 13.35 13.01 13.09 11,334 -0.19(-1.43%)
Nov 24, 2021 13.12 13.31 13.00 13.28 13,417 +0.23(+1.76%)
Nov 23, 2021 13.32 13.77 13.05 13.05 13,301 -0.13(-0.99%)
Nov 22, 2021 13.65 13.79 13.16 13.18 38,747 -0.47(-3.44%)
Nov 19, 2021 13.65 13.93 13.65 13.65 4,992 -0.01(-0.07%)
Nov 18, 2021 13.88 13.79 13.66 13.66 14,839 -0.22(-1.59%)
Nov 17, 2021 14.15 14.35 13.70 13.88 35,953 -0.27(-1.91%)
Nov 16, 2021 14.34 14.57 14.11 14.15 17,566 -0.23(-1.60%)
Nov 15, 2021 14.62 14.62 14.11 14.38 24,407 -0.08(-0.59%)
Nov 12, 2021 14.37 15.00 14.12 14.46 30,152 +0.07(+0.52%)
Nov 11, 2021 14.20 14.39 13.90 14.39 18,489 +0.27(+1.91%)
Nov 10, 2021 14.25 14.12 56,829 +0.47(+3.44%)
Nov 09, 2021 13.19 13.65 13.18 13.65 22,257 +0.60(+4.60%)
Nov 08, 2021 13.30 13.45 12.93 13.05 23,069 -0.25(-1.88%)
Nov 05, 2021 13.06 13.43 13.01 13.30 10,421 +0.37(+2.86%)
Nov 04, 2021 13.00 13.20 12.71 12.93 12,646 +0.03(+0.23%)
Nov 03, 2021 12.75 13.00 12.75 12.90 11,414 +0.00(+0.00%)
Nov 02, 2021 12.95 13.01 12.60 12.90 14,922 +0.05(+0.39%)
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.