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

Natural Alternativ (NQ: NAII )

6.220 UNCHANGED
Streaming Delayed Price Updated: 11:42 AM EDT, Apr 30, 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 (%)
Apr 30, 2015 5.680 5.680 5.620 5.635 13,111 -0.06(-0.97%)
Apr 29, 2015 5.580 5.690 5.560 5.690 59,752 +0.13(+2.34%)
Apr 28, 2015 5.559 5.560 5.559 5.560 1,000 +0.00(+0.00%)
Apr 27, 2015 5.450 5.560 5.450 5.560 11,529 +0.03(+0.54%)
Apr 24, 2015 5.500 5.530 5.500 5.530 6,451 +0.00(+0.00%)
Apr 23, 2015 5.430 5.550 5.410 5.530 12,730 -0.01(-0.18%)
Apr 22, 2015 5.540 5.540 5.540 5.540 277 +0.04(+0.73%)
Apr 21, 2015 5.480 5.500 5.400 5.500 14,043 +0.01(+0.18%)
Apr 20, 2015 5.550 5.550 5.441 5.490 3,296 -0.06(-1.08%)
Apr 17, 2015 5.490 5.550 5.490 5.550 6,211 +0.04(+0.73%)
Apr 16, 2015 5.540 5.550 5.500 5.510 32,815 +0.01(+0.18%)
Apr 15, 2015 5.480 5.540 5.450 5.500 49,233 +0.08(+1.48%)
Apr 14, 2015 5.420 5.510 5.410 5.420 2,717 -0.08(-1.45%)
Apr 13, 2015 5.461 5.510 5.440 5.500 23,220 +0.06(+1.10%)
Apr 10, 2015 5.390 5.440 5.360 5.440 18,363 +0.08(+1.49%)
Apr 09, 2015 5.390 5.390 5.350 5.360 2,155 +0.00(+0.00%)
Apr 08, 2015 5.350 5.360 5.310 5.360 7,763 +0.05(+0.94%)
Apr 07, 2015 5.350 5.350 5.310 5.310 400 -0.06(-1.12%)
Apr 06, 2015 5.380 5.390 5.350 5.370 1,410 +0.01(+0.19%)
Apr 02, 2015 5.350 5.360 5.360 5.360 3,600 +0.00(+0.00%)
Apr 01, 2015 5.400 5.400 5.350 5.360 6,827 -0.12(-2.17%)
Mar 31, 2015 5.479 5.479 5.479 5.479 430 +0.08(+1.46%)
Mar 30, 2015 5.480 5.480 5.359 5.400 5,400 +0.00(+0.00%)
Mar 27, 2015 5.480 5.480 5.400 5.400 6,436 -0.04(-0.74%)
Mar 26, 2015 5.390 5.490 5.390 5.440 4,863 +0.11(+2.06%)
Mar 25, 2015 5.400 5.400 5.290 5.330 8,567 -0.07(-1.30%)
Mar 24, 2015 5.440 5.440 5.420 5.400 2,128 -0.07(-1.28%)
Mar 23, 2015 5.350 5.498 5.350 5.470 10,785 +0.07(+1.30%)
Mar 20, 2015 5.510 5.520 5.400 5.400 5,235 -0.11(-2.00%)
Mar 19, 2015 5.570 5.570 5.510 5.510 3,540 -0.04(-0.72%)
Mar 18, 2015 5.550 5.550 5.550 5.550 210 +0.03(+0.54%)
Mar 17, 2015 5.570 5.570 5.520 5.520 3,831 -0.01(-0.18%)
Mar 16, 2015 5.530 5.570 5.500 5.530 10,432 +0.01(+0.18%)
Mar 13, 2015 5.540 5.580 5.520 5.520 1,577 -0.06(-1.08%)
Mar 12, 2015 5.640 5.640 5.580 5.580 1,078 -0.01(-0.18%)
Mar 11, 2015 5.480 5.630 5.480 5.590 10,078 +0.06(+1.08%)
Mar 10, 2015 5.480 5.530 5.480 5.530 439 -0.01(-0.18%)
Mar 09, 2015 5.540 5.540 5.540 5.540 537 +0.04(+0.73%)
Mar 06, 2015 5.630 5.630 5.480 5.500 3,535 -0.12(-2.14%)
Mar 05, 2015 5.550 5.670 5.550 5.620 5,564 +0.06(+1.08%)
Mar 04, 2015 5.590 5.680 5.560 5.560 17,886 -0.09(-1.59%)
Mar 03, 2015 5.560 5.670 5.560 5.650 7,152 +0.05(+0.89%)
Mar 02, 2015 5.550 5.720 5.550 5.600 25,239 +0.07(+1.27%)
Feb 27, 2015 5.520 5.550 5.480 5.530 5,765 +0.05(+0.91%)
Feb 26, 2015 5.460 5.550 5.420 5.480 11,240 +0.03(+0.55%)
Feb 25, 2015 5.400 5.550 5.400 5.450 18,180 +0.11(+2.06%)
Feb 24, 2015 5.370 5.450 5.340 5.340 16,385 -0.01(-0.23%)
Feb 23, 2015 5.280 5.400 5.280 5.353 38,891 +0.07(+1.37%)
Feb 20, 2015 5.379 5.380 5.210 5.280 18,353 -0.03(-0.56%)
Feb 19, 2015 5.170 5.390 5.170 5.310 15,066 +0.06(+1.14%)
Feb 18, 2015 5.160 5.359 5.160 5.250 6,971 +0.05(+0.96%)
Feb 17, 2015 5.190 5.359 5.100 5.200 18,640 +0.01(+0.19%)
Feb 13, 2015 5.450 5.190 5.190 5.190 113,200 -0.16(-2.99%)
Feb 12, 2015 5.233 5.350 5.230 5.350 1,846 +0.01(+0.19%)
Feb 11, 2015 5.340 5.340 5.340 5.340 562 +0.00(+0.02%)
Feb 09, 2015 5.260 5.339 5.339 5.339 800 +0.10(+1.89%)
Feb 06, 2015 5.339 5.339 5.230 5.240 832 +0.00(+0.00%)
Feb 05, 2015 5.330 5.360 5.210 5.240 3,350 +0.03(+0.57%)
Feb 04, 2015 5.380 5.380 5.210 5.210 2,456 -0.08(-1.51%)
Feb 03, 2015 5.260 5.380 5.260 5.290 3,847 -0.07(-1.31%)
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.