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

Natural Alternativ (NQ: NAII )

6.200 -0.020 (-0.32%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 1, 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, 2007 7.870 8.040 7.870 7.970 13,710 +0.06(+0.76%)
Apr 27, 2007 7.937 8.040 7.910 7.910 2,000 -0.09(-1.12%)
Apr 26, 2007 7.990 8.040 7.940 8.000 1,200 -0.05(-0.62%)
Apr 25, 2007 8.050 8.050 8.012 8.050 3,500 +0.01(+0.12%)
Apr 24, 2007 8.050 8.050 7.972 8.040 600 -0.01(-0.12%)
Apr 23, 2007 8.090 8.200 7.910 8.050 5,009 +0.11(+1.39%)
Apr 20, 2007 7.990 8.199 7.870 7.940 4,200 -0.07(-0.87%)
Apr 19, 2007 7.910 8.100 7.870 8.010 4,863 -0.08(-0.99%)
Apr 18, 2007 8.060 8.090 7.920 8.090 5,225 +0.09(+1.12%)
Apr 17, 2007 8.090 8.120 7.940 8.000 3,135 -0.15(-1.84%)
Apr 16, 2007 8.230 8.280 7.990 8.150 2,500 +0.02(+0.25%)
Apr 13, 2007 8.180 8.270 8.020 8.130 2,535 -0.01(-0.12%)
Apr 12, 2007 8.200 8.230 8.060 8.140 2,500 -0.08(-0.97%)
Apr 11, 2007 8.080 8.280 8.070 8.220 2,502 +0.03(+0.37%)
Apr 10, 2007 8.050 8.190 8.020 8.190 3,485 +0.24(+3.02%)
Apr 09, 2007 7.940 8.180 7.910 7.950 2,736 -0.15(-1.85%)
Apr 05, 2007 7.960 8.130 7.880 8.100 3,564 +0.10(+1.25%)
Apr 04, 2007 8.190 8.200 8.000 8.000 900 -0.01(-0.12%)
Apr 03, 2007 8.190 8.190 7.910 8.010 3,573 -0.10(-1.23%)
Apr 02, 2007 8.000 8.110 7.940 8.110 6,234 +0.11(+1.37%)
Mar 30, 2007 8.110 8.380 8.000 8.000 3,900 +0.03(+0.38%)
Mar 29, 2007 7.990 8.010 7.910 7.970 1,900 -0.07(-0.87%)
Mar 28, 2007 8.060 8.060 8.030 8.040 300 +0.07(+0.88%)
Mar 27, 2007 7.970 7.970 7.970 7.970 300 -0.03(-0.31%)
Mar 26, 2007 7.920 8.040 7.920 7.995 2,784 +0.09(+1.20%)
Mar 23, 2007 8.020 8.020 7.900 7.900 2,012 -0.12(-1.50%)
Mar 22, 2007 8.200 8.200 7.770 8.020 33,817 -0.29(-3.48%)
Mar 21, 2007 8.330 8.330 8.300 8.309 3,750 -0.04(-0.49%)
Mar 20, 2007 8.550 8.580 8.350 8.350 5,604 -0.31(-3.58%)
Mar 19, 2007 8.710 8.730 8.450 8.660 9,014 -0.18(-2.04%)
Mar 16, 2007 8.730 8.880 8.730 8.840 12,800 +0.02(+0.23%)
Mar 15, 2007 8.860 8.890 8.760 8.820 4,200 +0.04(+0.46%)
Mar 14, 2007 8.790 8.850 8.780 8.780 4,249 +0.02(+0.23%)
Mar 13, 2007 8.750 8.870 8.720 8.760 3,200 -0.10(-1.13%)
Mar 12, 2007 8.800 8.860 8.740 8.860 1,700 +0.06(+0.68%)
Mar 09, 2007 8.740 8.800 8.740 8.800 1,250 +0.00(+0.00%)
Mar 08, 2007 8.800 8.800 8.710 8.800 3,510 +0.05(+0.57%)
Mar 07, 2007 8.750 8.890 8.740 8.750 1,750 -0.13(-1.46%)
Mar 06, 2007 8.750 8.900 8.710 8.880 6,951 +0.14(+1.60%)
Mar 05, 2007 8.750 8.880 8.740 8.740 3,037 -0.16(-1.80%)
Mar 02, 2007 8.900 8.900 8.740 8.900 2,506 +0.01(+0.11%)
Mar 01, 2007 8.740 8.890 8.730 8.890 11,166 -0.01(-0.11%)
Feb 28, 2007 9.010 9.010 8.720 8.900 4,055 -0.07(-0.78%)
Feb 27, 2007 8.790 8.970 8.680 8.970 5,801 +0.23(+2.63%)
Feb 26, 2007 8.900 8.980 8.740 8.740 6,650 -0.19(-2.13%)
Feb 23, 2007 8.930 9.070 8.850 8.930 4,800 -0.17(-1.87%)
Feb 22, 2007 9.010 9.140 8.970 9.100 2,173 -0.03(-0.33%)
Feb 21, 2007 9.110 9.130 9.010 9.130 1,700 +0.16(+1.78%)
Feb 20, 2007 8.960 9.000 8.910 8.970 1,430 +0.09(+1.01%)
Feb 16, 2007 8.830 8.980 8.830 8.880 4,500 -0.03(-0.30%)
Feb 15, 2007 8.880 9.000 8.880 8.906 700 -0.04(-0.49%)
Feb 14, 2007 8.890 9.000 8.770 8.950 1,311 +0.00(+0.00%)
Feb 13, 2007 9.000 9.000 8.770 8.950 3,305 -0.05(-0.56%)
Feb 12, 2007 8.940 9.020 8.800 9.000 10,200 -0.04(-0.44%)
Feb 09, 2007 9.190 9.190 8.800 9.040 8,625 -0.10(-1.09%)
Feb 08, 2007 9.010 9.200 8.900 9.140 10,700 +0.17(+1.92%)
Feb 07, 2007 8.870 9.140 8.870 8.967 3,050 -0.04(-0.47%)
Feb 06, 2007 8.960 9.060 8.880 9.010 2,950 -0.10(-1.10%)
Feb 05, 2007 8.830 9.190 8.830 9.110 600 +0.29(+3.29%)
Feb 02, 2007 8.840 9.000 8.670 8.820 17,100 -0.17(-1.89%)
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.