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: 11:50 AM 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, 2012 6.590 6.690 6.550 6.630 13,988 +0.04(+0.61%)
Apr 27, 2012 6.250 6.600 6.050 6.590 37,823 +0.30(+4.77%)
Apr 26, 2012 6.200 6.340 6.180 6.290 6,550 +0.14(+2.28%)
Apr 25, 2012 6.390 6.390 6.080 6.150 25,191 -0.22(-3.45%)
Apr 24, 2012 6.450 6.450 6.230 6.370 10,445 -0.07(-1.09%)
Apr 23, 2012 6.430 6.500 6.380 6.440 1,900 +0.02(+0.31%)
Apr 20, 2012 6.440 6.450 6.420 6.420 800 -0.04(-0.62%)
Apr 19, 2012 6.470 6.489 6.380 6.460 3,300 +0.03(+0.47%)
Apr 18, 2012 6.250 6.430 6.150 6.430 14,184 +0.28(+4.55%)
Apr 17, 2012 6.670 6.670 6.130 6.150 19,673 -0.45(-6.82%)
Apr 16, 2012 6.700 6.700 6.570 6.600 5,000 -0.07(-1.05%)
Apr 12, 2012 6.640 6.670 6.670 6.670 4,700 +0.05(+0.76%)
Apr 11, 2012 6.700 6.700 6.600 6.620 9,970 -0.08(-1.19%)
Apr 10, 2012 6.510 6.760 6.510 6.700 9,700 +0.15(+2.29%)
Apr 09, 2012 6.330 6.560 6.220 6.550 19,201 +0.17(+2.66%)
Apr 05, 2012 6.400 6.410 6.350 6.380 1,900 +0.01(+0.16%)
Apr 04, 2012 6.240 6.370 6.200 6.370 10,747 +0.07(+1.11%)
Apr 03, 2012 6.330 6.400 6.230 6.300 7,297 -0.02(-0.32%)
Apr 02, 2012 6.490 6.490 6.170 6.320 16,860 +0.07(+1.12%)
Mar 30, 2012 6.220 6.250 6.156 6.250 5,522 +0.07(+1.13%)
Mar 29, 2012 6.170 6.220 6.070 6.180 7,520 +0.06(+0.98%)
Mar 28, 2012 6.200 6.270 5.850 6.120 68,556 -0.02(-0.33%)
Mar 27, 2012 6.060 6.260 6.060 6.140 11,150 +0.08(+1.32%)
Mar 26, 2012 6.200 6.310 5.850 6.060 68,627 -0.09(-1.46%)
Mar 23, 2012 6.570 6.570 6.002 6.150 37,933 -0.32(-4.95%)
Mar 22, 2012 6.500 6.620 6.430 6.470 10,177 +0.01(+0.15%)
Mar 21, 2012 6.420 6.500 6.340 6.460 7,200 +0.04(+0.62%)
Mar 20, 2012 6.560 6.630 6.200 6.420 21,306 -0.18(-2.73%)
Mar 19, 2012 6.650 6.710 6.490 6.600 17,414 -0.06(-0.90%)
Mar 16, 2012 6.740 6.750 6.650 6.660 5,177 -0.05(-0.75%)
Mar 15, 2012 6.790 6.820 6.550 6.710 30,988 -0.05(-0.74%)
Mar 14, 2012 6.900 6.900 6.700 6.760 28,438 +0.09(+1.35%)
Mar 13, 2012 6.680 6.840 6.600 6.670 28,440 -0.08(-1.19%)
Mar 12, 2012 6.480 6.919 6.480 6.750 36,133 +0.21(+3.21%)
Mar 09, 2012 6.260 6.679 6.250 6.540 41,167 +0.23(+3.65%)
Mar 08, 2012 6.060 6.330 6.040 6.310 83,394 +0.31(+5.17%)
Mar 07, 2012 6.000 6.130 5.920 6.000 16,403 +0.03(+0.50%)
Mar 06, 2012 6.050 6.230 5.850 5.970 103,010 -0.14(-2.29%)
Mar 05, 2012 6.380 6.380 6.050 6.110 31,167 -0.20(-3.17%)
Mar 02, 2012 6.390 6.390 6.120 6.310 26,474 +0.14(+2.27%)
Mar 01, 2012 6.440 6.490 6.050 6.170 46,943 -0.20(-3.14%)
Feb 29, 2012 6.370 6.450 6.341 6.370 6,784 -0.03(-0.47%)
Feb 28, 2012 6.330 6.500 6.330 6.400 5,311 +0.03(+0.47%)
Feb 27, 2012 6.400 6.570 5.990 6.370 50,172 -0.04(-0.62%)
Feb 24, 2012 6.360 6.452 6.260 6.410 5,743 +0.05(+0.79%)
Feb 23, 2012 6.150 6.440 6.150 6.360 31,790 +0.05(+0.79%)
Feb 22, 2012 6.450 6.820 6.000 6.310 104,200 -0.18(-2.77%)
Feb 21, 2012 7.120 7.370 6.400 6.490 126,854 -0.84(-11.46%)
Feb 17, 2012 7.250 7.670 6.780 7.330 145,253 +0.06(+0.83%)
Feb 16, 2012 7.990 8.200 6.359 7.270 213,995 -0.71(-8.90%)
Feb 15, 2012 8.070 8.250 7.840 7.980 53,396 +0.04(+0.50%)
Feb 14, 2012 8.050 8.420 7.580 7.940 248,201 -2.49(-23.87%)
Feb 13, 2012 10.40 10.46 10.29 10.43 18,000 +0.03(+0.29%)
Feb 10, 2012 10.32 10.40 10.23 10.40 8,400 -0.00(-0.00%)
Feb 09, 2012 10.47 10.47 10.27 10.40 15,742 +0.00(+0.00%)
Feb 08, 2012 10.41 11.00 10.22 10.40 47,013 +0.40(+4.00%)
Feb 07, 2012 9.190 10.15 9.150 10.00 64,959 +0.79(+8.58%)
Feb 06, 2012 9.160 9.210 9.100 9.210 11,425 +0.00(+0.00%)
Feb 03, 2012 9.210 9.210 9.100 9.210 5,210 +0.01(+0.11%)
Feb 02, 2012 9.050 9.210 9.041 9.200 17,717 +0.08(+0.88%)
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.