Skip to main content

Natural Alternativ (NQ: NAII )

5.670 -0.120 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 5.670 5.670 5.670 5.670 501 -0.12(-2.07%)
Jul 18, 2024 5.775 5.790 5.775 5.790 474 -0.10(-1.70%)
Jul 17, 2024 5.800 5.890 5.778 5.890 3,262 +0.26(+4.62%)
Jul 16, 2024 5.660 5.800 5.630 5.630 2,023 +0.00(+0.00%)
Jul 15, 2024 5.750 5.750 5.628 5.630 3,525 -0.17(-2.93%)
Jul 12, 2024 5.840 5.840 5.700 5.800 2,126 +0.10(+1.75%)
Jul 11, 2024 5.750 5.875 5.630 5.700 6,594 -0.02(-0.35%)
Jul 10, 2024 5.720 5.720 5.720 5.720 644 -0.16(-2.72%)
Jul 09, 2024 5.930 5.930 5.700 5.880 2,441 +0.34(+6.14%)
Jul 08, 2024 5.460 5.570 5.460 5.540 607 +0.00(+0.00%)
Jul 05, 2024 5.500 5.579 5.400 5.540 9,460 -0.02(-0.36%)
Jul 03, 2024 5.390 5.940 5.390 5.560 1,621 +0.11(+2.02%)
Jul 02, 2024 5.700 5.700 5.450 5.450 11,028 -0.25(-4.39%)
Jul 01, 2024 6.000 6.000 5.680 5.700 15,419 -0.32(-5.32%)
Jun 28, 2024 6.180 6.180 6.000 6.020 8,235 -0.15(-2.43%)
Jun 27, 2024 6.430 6.430 6.115 6.170 7,965 -0.22(-3.44%)
Jun 26, 2024 6.250 6.390 6.250 6.390 956 +0.14(+2.24%)
Jun 25, 2024 6.360 6.360 6.250 6.250 1,365 -0.17(-2.65%)
Jun 24, 2024 6.335 6.420 6.335 6.420 2,038 -0.04(-0.62%)
Jun 21, 2024 6.143 6.470 6.143 6.460 5,891 +0.20(+3.19%)
Jun 20, 2024 6.200 6.350 6.200 6.260 3,615 +0.06(+0.97%)
Jun 18, 2024 6.210 6.260 6.200 6.200 1,722 -0.27(-4.17%)
Jun 17, 2024 6.500 6.500 6.110 6.470 5,143 -0.11(-1.67%)
Jun 14, 2024 6.855 6.855 6.580 6.580 2,258 -0.16(-2.37%)
Jun 13, 2024 6.600 6.740 6.580 6.740 2,252 +0.16(+2.43%)
Jun 11, 2024 6.580 335 +0.08(+1.23%)
Jun 10, 2024 6.550 6.589 6.500 6.500 3,692 -0.05(-0.76%)
Jun 07, 2024 6.540 6.550 6.500 6.550 3,892 +0.01(+0.15%)
Jun 06, 2024 6.500 6.540 6.500 6.540 1,285 +0.04(+0.62%)
Jun 05, 2024 6.500 6.500 6.500 6.500 428 -0.00(-0.00%)
Jun 04, 2024 6.600 6.600 6.500 6.500 3,200 -0.12(-1.81%)
Jun 03, 2024 6.500 6.620 6.420 6.620 1,815 +0.17(+2.64%)
May 31, 2024 6.610 6.610 6.450 6.450 1,722 -0.02(-0.31%)
May 30, 2024 6.680 6.780 6.430 6.470 4,802 -0.08(-1.22%)
May 29, 2024 6.580 6.585 6.550 6.550 2,193 +0.00(+0.00%)
May 28, 2024 6.490 6.638 6.400 6.550 4,283 +0.01(+0.15%)
May 24, 2024 6.500 6.540 6.475 6.540 1,766 +0.04(+0.62%)
May 23, 2024 6.560 6.790 6.500 6.500 2,591 -0.10(-1.52%)
May 22, 2024 6.600 6.600 6.600 6.600 947 +0.04(+0.61%)
May 21, 2024 6.780 6.780 6.560 6.560 2,644 +0.00(+0.00%)
May 20, 2024 6.650 6.650 6.550 6.560 2,651 +0.01(+0.15%)
May 17, 2024 6.680 6.830 6.520 6.550 3,053 -0.21(-3.11%)
May 16, 2024 6.650 6.976 6.650 6.760 3,299 -0.03(-0.44%)
May 15, 2024 6.670 7.260 6.402 6.790 21,826 +0.29(+4.46%)
May 14, 2024 6.550 6.725 6.500 6.500 4,682 -0.06(-0.91%)
May 13, 2024 6.670 6.850 6.560 6.560 7,800 -0.11(-1.65%)
May 10, 2024 6.630 6.670 6.420 6.670 5,941 +0.07(+1.06%)
May 09, 2024 6.420 6.640 6.420 6.600 3,692 +0.09(+1.38%)
May 08, 2024 6.400 6.510 6.400 6.510 2,812 +0.11(+1.72%)
May 07, 2024 6.575 6.575 6.400 6.400 3,332 +0.10(+1.59%)
May 06, 2024 6.170 6.300 6.170 6.300 1,531 +0.00(+0.00%)
May 03, 2024 6.390 6.409 6.300 6.300 2,913 +0.06(+0.91%)
May 02, 2024 6.250 6.250 6.243 6.243 1,557 -0.01(-0.11%)
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.