Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Alternativ (NQ: NAII )

4.550 +0.010 (+0.22%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 8, 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 (%)
Jan 30, 2004 6.300 6.650 6.300 6.650 14,300 +0.32(+5.06%)
Jan 29, 2004 6.770 6.790 6.160 6.330 63,700 -0.36(-5.38%)
Jan 28, 2004 6.770 6.810 6.520 6.690 24,300 -0.11(-1.62%)
Jan 27, 2004 6.830 6.840 6.680 6.800 22,000 -0.09(-1.31%)
Jan 26, 2004 6.900 6.940 6.660 6.890 31,300 -0.02(-0.29%)
Jan 23, 2004 6.890 6.930 6.870 6.910 9,500 +0.01(+0.14%)
Jan 22, 2004 6.900 6.940 6.850 6.900 8,800 +0.00(+0.00%)
Jan 21, 2004 7.000 7.000 6.850 6.900 16,200 -0.04(-0.58%)
Jan 20, 2004 6.900 7.000 6.830 6.940 25,600 +0.09(+1.31%)
Jan 16, 2004 6.750 6.900 6.750 6.850 27,100 +0.08(+1.18%)
Jan 15, 2004 6.500 6.850 6.500 6.770 66,474 +0.28(+4.31%)
Jan 14, 2004 6.200 6.500 6.200 6.490 109,435 +0.29(+4.69%)
Jan 13, 2004 6.290 6.290 6.050 6.199 27,425 -0.01(-0.18%)
Jan 12, 2004 6.210 6.310 6.100 6.210 15,800 -0.08(-1.27%)
Jan 09, 2004 6.300 6.300 6.250 6.290 13,620 -0.01(-0.16%)
Jan 08, 2004 6.400 6.400 6.100 6.300 37,069 +0.03(+0.48%)
Jan 07, 2004 6.350 6.350 6.260 6.270 15,034 -0.02(-0.32%)
Jan 06, 2004 6.250 6.300 6.160 6.290 29,800 +0.04(+0.64%)
Jan 05, 2004 6.400 6.400 6.150 6.250 12,900 -0.15(-2.34%)
Jan 02, 2004 6.400 6.430 6.150 6.400 7,100 +0.00(+0.00%)
Dec 31, 2003 6.300 6.410 6.250 6.400 8,300 +0.15(+2.40%)
Dec 30, 2003 6.410 6.420 6.240 6.250 29,570 -0.16(-2.50%)
Dec 29, 2003 6.400 6.420 6.320 6.410 42,058 +0.07(+1.10%)
Dec 26, 2003 6.250 6.400 6.200 6.340 36,645 +0.11(+1.77%)
Dec 24, 2003 5.870 6.300 5.800 6.230 103,213 +0.39(+6.70%)
Dec 23, 2003 5.840 5.880 5.560 5.839 10,392 +0.23(+4.06%)
Dec 22, 2003 5.750 5.880 5.611 5.611 1,200 -0.22(-3.76%)
Dec 19, 2003 5.950 5.950 5.570 5.830 8,130 +0.06(+1.04%)
Dec 18, 2003 5.950 5.950 5.590 5.770 22,750 +0.01(+0.17%)
Dec 17, 2003 5.800 5.880 5.760 5.760 1,400 -0.18(-3.03%)
Dec 16, 2003 6.000 6.000 5.810 5.940 1,400 -0.01(-0.17%)
Dec 15, 2003 5.720 6.000 5.720 5.950 8,295 +0.00(+0.00%)
Dec 12, 2003 5.710 5.950 5.710 5.950 2,300 +0.08(+1.36%)
Dec 11, 2003 5.840 5.990 5.600 5.870 12,700 +0.17(+2.98%)
Dec 10, 2003 5.590 5.700 5.590 5.700 10,300 +0.09(+1.60%)
Dec 09, 2003 5.690 5.750 5.610 5.610 7,400 -0.14(-2.43%)
Dec 08, 2003 5.750 5.970 5.640 5.750 3,180 -0.20(-3.36%)
Dec 05, 2003 5.990 5.990 5.780 5.950 16,600 +0.05(+0.85%)
Dec 04, 2003 5.820 6.000 5.790 5.900 10,900 -0.10(-1.67%)
Dec 03, 2003 5.750 6.000 5.721 6.000 3,400 +0.01(+0.17%)
Dec 02, 2003 5.790 6.000 5.790 5.990 25,300 -0.01(-0.17%)
Dec 01, 2003 5.590 6.030 5.590 6.000 12,500 +0.07(+1.18%)
Nov 28, 2003 5.750 5.930 5.620 5.930 2,610 +0.09(+1.54%)
Nov 26, 2003 5.830 5.840 5.550 5.840 2,000 +0.00(+0.00%)
Nov 25, 2003 5.590 5.850 5.590 5.840 2,200 -0.01(-0.17%)
Nov 24, 2003 5.640 5.850 5.400 5.850 23,550 +0.07(+1.21%)
Nov 21, 2003 5.580 5.580 5.580 5.780 3,600 -0.01(-0.16%)
Nov 20, 2003 5.571 5.790 5.570 5.789 1,300 +0.01(+0.16%)
Nov 19, 2003 5.570 5.780 5.570 5.780 7,293 -0.01(-0.17%)
Nov 18, 2003 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Nov 17, 2003 5.570 5.790 5.570 5.790 9,760 -0.01(-0.17%)
Nov 14, 2003 5.900 5.900 5.800 5.800 3,400 -0.14(-2.36%)
Nov 13, 2003 5.900 5.950 5.700 5.940 7,420 -0.05(-0.83%)
Nov 12, 2003 5.950 6.000 5.910 5.990 9,500 -0.01(-0.17%)
Nov 11, 2003 6.000 6.000 5.860 6.000 5,290 +0.00(+0.00%)
Nov 10, 2003 5.950 6.000 5.920 6.000 6,000 +0.10(+1.69%)
Nov 07, 2003 5.950 5.950 5.860 5.900 6,100 -0.05(-0.84%)
Nov 06, 2003 6.000 6.200 5.610 5.950 13,880 +0.09(+1.52%)
Nov 05, 2003 6.000 6.000 5.861 5.861 7,120 -0.14(-2.32%)
Nov 04, 2003 5.750 6.000 5.710 6.000 36,425 +0.26(+4.53%)
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.