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

Natural Alternativ (NQ: NAII )

6.760 -0.030 (-0.44%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 16, 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 (%)
Jul 30, 2010 7.380 7.430 7.100 7.270 38,580 -0.06(-0.82%)
Jul 29, 2010 7.470 7.470 7.150 7.330 6,598 -0.14(-1.87%)
Jul 28, 2010 7.290 7.470 7.250 7.470 9,140 +0.07(+0.95%)
Jul 27, 2010 7.140 7.550 7.140 7.400 3,898 -0.05(-0.67%)
Jul 26, 2010 7.200 7.830 7.010 7.450 118,944 +0.05(+0.68%)
Jul 23, 2010 7.400 7.400 7.400 7.400 9,300 +0.25(+3.50%)
Jul 22, 2010 7.008 7.150 7.008 7.150 200 +0.01(+0.14%)
Jul 21, 2010 7.150 7.150 7.140 7.140 4,500 -0.01(-0.14%)
Jul 20, 2010 6.860 7.300 6.860 7.150 6,400 +0.01(+0.14%)
Jul 19, 2010 6.870 7.140 6.870 7.140 2,464 +0.26(+3.78%)
Jul 16, 2010 6.880 6.880 6.880 6.880 2,500 -0.16(-2.27%)
Jul 15, 2010 6.850 7.100 6.790 7.040 25,958 +0.14(+2.03%)
Jul 14, 2010 6.900 6.900 6.900 6.900 517 +0.10(+1.47%)
Jul 13, 2010 6.742 6.800 6.742 6.800 4,404 +0.00(+0.00%)
Jul 12, 2010 6.500 6.850 6.500 6.800 4,141 +0.35(+5.43%)
Jul 09, 2010 6.320 6.450 6.320 6.450 8,600 +0.00(+0.00%)
Jul 08, 2010 6.340 6.450 6.340 6.450 4,500 +0.00(+0.00%)
Jul 07, 2010 6.350 6.450 6.310 6.450 14,300 +0.10(+1.57%)
Jul 06, 2010 6.290 6.440 6.290 6.350 1,000 -0.07(-1.09%)
Jul 02, 2010 6.150 6.420 6.100 6.420 65,832 +0.23(+3.72%)
Jul 01, 2010 6.150 6.220 6.150 6.190 3,803 -0.16(-2.52%)
Jun 30, 2010 6.160 6.350 6.160 6.350 4,420 +0.06(+0.95%)
Jun 29, 2010 6.220 6.350 6.220 6.290 6,170 -0.04(-0.63%)
Jun 25, 2010 6.180 6.330 6.180 6.330 3,201 +0.08(+1.28%)
Jun 24, 2010 6.240 6.280 6.220 6.250 2,800 +0.12(+1.96%)
Jun 23, 2010 6.200 6.200 6.050 6.130 16,250 -0.16(-2.54%)
Jun 22, 2010 6.200 6.290 6.200 6.290 2,850 -0.01(-0.16%)
Jun 18, 2010 6.200 6.300 6.300 6.300 6,450 +0.01(+0.16%)
Jun 17, 2010 6.200 6.290 6.160 6.290 3,040 +0.09(+1.45%)
Jun 16, 2010 6.240 6.310 6.180 6.200 5,300 +0.03(+0.49%)
Jun 15, 2010 6.050 6.200 6.040 6.170 4,650 +0.00(+0.00%)
Jun 14, 2010 6.140 6.195 6.050 6.170 5,670 +0.05(+0.82%)
Jun 11, 2010 6.040 6.260 6.030 6.120 38,500 +0.03(+0.49%)
Jun 10, 2010 6.310 6.310 5.850 6.090 15,549 -0.24(-3.79%)
Jun 09, 2010 6.300 6.430 6.280 6.330 12,000 +0.03(+0.48%)
Jun 08, 2010 6.380 6.400 6.290 6.300 7,000 -0.07(-1.10%)
Jun 07, 2010 6.420 6.420 6.300 6.370 5,310 +0.09(+1.43%)
Jun 04, 2010 6.260 6.490 6.240 6.280 25,200 -0.15(-2.33%)
Jun 03, 2010 7.110 7.150 6.320 6.430 307,900 -0.82(-11.31%)
Jun 02, 2010 7.660 7.660 7.240 7.250 8,653 +0.20(+2.84%)
Jun 01, 2010 7.270 7.420 7.000 7.050 17,446 -0.30(-4.08%)
May 28, 2010 7.400 7.430 7.000 7.350 256,124 -0.05(-0.68%)
May 27, 2010 7.460 7.620 7.230 7.400 75,954 -0.10(-1.33%)
May 26, 2010 7.550 7.640 7.450 7.500 21,950 -0.11(-1.45%)
May 25, 2010 7.500 7.660 7.500 7.610 1,500 -0.06(-0.78%)
May 24, 2010 7.500 7.670 7.500 7.670 2,895 +0.01(+0.13%)
May 20, 2010 7.660 7.660 7.660 7.660 1,900 +0.13(+1.73%)
May 19, 2010 7.550 7.650 7.520 7.530 500 +0.02(+0.27%)
May 18, 2010 7.530 7.670 7.480 7.510 2,800 -0.15(-1.96%)
May 17, 2010 7.500 7.830 7.500 7.660 14,060 +0.16(+2.13%)
May 14, 2010 7.470 7.640 7.450 7.500 9,591 -0.10(-1.32%)
May 13, 2010 7.470 7.610 7.470 7.600 2,600 +0.02(+0.28%)
May 12, 2010 7.460 7.620 7.460 7.579 22,800 +0.01(+0.12%)
May 11, 2010 7.450 7.620 7.450 7.570 2,600 -0.04(-0.53%)
May 10, 2010 7.600 7.650 7.450 7.610 16,413 +0.02(+0.26%)
May 07, 2010 7.640 7.650 7.590 7.590 600 +0.19(+2.57%)
May 06, 2010 7.498 7.560 7.400 7.400 15,758 -0.30(-3.90%)
May 05, 2010 7.650 7.800 7.510 7.700 2,600 +0.04(+0.52%)
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.