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, 2020 6.890 6.930 6.820 6.900 4,128 -0.06(-0.86%)
Apr 29, 2020 7.106 7.315 6.960 6.960 1,563 +0.00(+0.00%)
Apr 28, 2020 7.090 7.090 6.960 6.960 644 -0.19(-2.65%)
Apr 27, 2020 7.060 7.149 7.060 7.149 922 -0.02(-0.29%)
Apr 24, 2020 7.150 7.170 7.150 7.170 400 +0.04(+0.56%)
Apr 23, 2020 7.470 7.500 7.130 7.130 5,276 -0.12(-1.63%)
Apr 22, 2020 7.230 7.300 6.820 7.248 8,959 +0.03(+0.39%)
Apr 21, 2020 7.360 7.360 7.220 7.220 1,332 -0.10(-1.37%)
Apr 20, 2020 7.320 7.320 7.320 7.320 263 -0.06(-0.81%)
Apr 17, 2020 7.430 7.430 7.360 7.380 900 +0.02(+0.27%)
Apr 16, 2020 7.480 7.500 7.360 7.360 5,273 +0.16(+2.22%)
Apr 15, 2020 7.060 7.420 7.060 7.200 962 -0.23(-3.09%)
Apr 14, 2020 6.820 7.440 6.820 7.430 29,410 +0.61(+8.94%)
Apr 13, 2020 6.740 6.820 6.280 6.820 6,244 +0.19(+2.79%)
Apr 09, 2020 6.430 6.690 6.360 6.635 5,900 +0.14(+2.23%)
Apr 08, 2020 6.430 6.510 6.430 6.490 664 -0.02(-0.31%)
Apr 07, 2020 6.500 6.510 6.400 6.510 2,090 +0.01(+0.15%)
Apr 06, 2020 6.490 6.540 6.470 6.500 22,015 +0.27(+4.33%)
Apr 03, 2020 6.090 6.230 5.980 6.230 3,400 -0.12(-1.89%)
Apr 02, 2020 5.950 6.500 5.950 6.350 5,249 +0.07(+1.11%)
Apr 01, 2020 5.850 6.320 5.850 6.280 3,226 -0.02(-0.32%)
Mar 31, 2020 6.280 6.350 5.685 6.300 5,418 -0.21(-3.23%)
Mar 30, 2020 6.100 6.510 6.100 6.510 2,769 +0.30(+4.83%)
Mar 27, 2020 6.610 6.610 6.020 6.210 5,000 +0.07(+1.14%)
Mar 26, 2020 5.830 6.250 5.595 6.140 1,930 -0.11(-1.75%)
Mar 25, 2020 5.861 6.250 5.720 6.250 5,390 +0.82(+15.09%)
Mar 24, 2020 5.840 6.220 5.300 5.430 10,254 +0.28(+5.44%)
Mar 23, 2020 5.200 5.225 4.900 5.150 10,805 -0.48(-8.56%)
Mar 20, 2020 5.440 5.700 4.750 5.632 32,400 +0.13(+2.40%)
Mar 19, 2020 5.418 5.900 5.307 5.500 24,998 -0.04(-0.72%)
Mar 18, 2020 5.748 6.318 5.250 5.540 5,074 -0.61(-9.92%)
Mar 17, 2020 5.810 6.190 5.670 6.150 9,311 -0.04(-0.65%)
Mar 16, 2020 5.180 6.198 5.180 6.190 2,911 +0.06(+0.98%)
Mar 13, 2020 6.270 6.320 6.000 6.130 7,600 -0.25(-3.94%)
Mar 12, 2020 6.000 6.440 6.000 6.382 14,143 -0.27(-4.04%)
Mar 11, 2020 6.790 6.790 6.530 6.650 13,545 -0.64(-8.78%)
Mar 10, 2020 6.960 7.290 6.910 7.290 1,666 +0.38(+5.50%)
Mar 09, 2020 6.910 6.950 6.910 6.910 575 -0.21(-2.95%)
Mar 06, 2020 7.200 7.540 7.080 7.120 1,800 -0.03(-0.42%)
Mar 05, 2020 7.120 7.490 7.120 7.150 9,994 -0.02(-0.28%)
Mar 04, 2020 7.770 7.770 7.170 7.170 15,145 +0.06(+0.84%)
Mar 03, 2020 6.910 7.440 6.910 7.110 12,359 +0.20(+2.89%)
Mar 02, 2020 7.060 7.110 6.910 6.910 10,674 -0.29(-4.03%)
Feb 28, 2020 7.350 7.390 6.880 7.200 47,400 -0.20(-2.70%)
Feb 27, 2020 7.350 7.696 7.300 7.400 9,650 +0.00(+0.00%)
Feb 26, 2020 7.363 7.472 7.300 7.400 8,398 +0.10(+1.37%)
Feb 25, 2020 7.600 7.985 7.300 7.300 1,963 +0.00(+0.00%)
Feb 24, 2020 7.260 7.380 7.220 7.300 2,159 -0.07(-0.95%)
Feb 21, 2020 7.442 7.551 7.288 7.370 14,600 +0.07(+0.96%)
Feb 20, 2020 7.370 7.652 7.300 7.300 4,901 -0.15(-2.01%)
Feb 19, 2020 7.400 7.520 7.300 7.450 6,326 +0.09(+1.21%)
Feb 18, 2020 7.450 7.559 7.350 7.361 3,186 -0.14(-1.85%)
Feb 14, 2020 7.545 7.688 7.500 7.500 6,700 -0.16(-2.09%)
Feb 13, 2020 7.450 7.900 7.450 7.660 8,383 +0.10(+1.32%)
Feb 12, 2020 7.720 7.920 7.270 7.560 22,070 -0.36(-4.50%)
Feb 11, 2020 7.902 8.030 7.845 7.916 14,842 -0.23(-2.87%)
Feb 10, 2020 8.110 8.380 7.910 8.150 5,268 -0.22(-2.61%)
Feb 07, 2020 8.070 8.368 8.000 8.368 4,800 +0.27(+3.31%)
Feb 06, 2020 8.257 8.448 7.990 8.100 21,448 -0.43(-5.04%)
Feb 05, 2020 8.650 8.660 8.530 8.530 886 -0.07(-0.81%)
Feb 04, 2020 8.050 8.600 8.000 8.600 6,383 +0.55(+6.83%)
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.