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

Natural Alternativ (NQ: NAII )

6.243 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 2, 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 (%)
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%)
Nov 03, 2003 5.560 5.750 5.560 5.740 13,090 +0.05(+0.88%)
Oct 31, 2003 5.689 5.700 5.620 5.690 2,790 +0.15(+2.71%)
Oct 30, 2003 5.720 5.540 5.540 5.540 1,100 -0.18(-3.15%)
Oct 29, 2003 5.811 5.900 5.520 5.720 16,600 -0.13(-2.21%)
Oct 28, 2003 5.930 5.990 5.650 5.849 59,700 +0.20(+3.52%)
Oct 27, 2003 5.220 5.750 5.220 5.650 98,800 +0.44(+8.45%)
Oct 24, 2003 5.110 5.240 5.110 5.210 2,700 -0.02(-0.38%)
Oct 23, 2003 5.200 5.250 5.110 5.230 6,600 +0.01(+0.19%)
Oct 22, 2003 5.230 5.230 5.110 5.220 3,200 -0.05(-0.95%)
Oct 21, 2003 5.100 5.270 5.100 5.270 7,000 +0.10(+1.93%)
Oct 20, 2003 5.170 5.170 5.170 5.170 100 -0.03(-0.58%)
Oct 17, 2003 5.150 5.230 5.100 5.200 7,400 -0.02(-0.38%)
Oct 16, 2003 5.200 5.220 5.100 5.220 4,600 +0.02(+0.38%)
Oct 15, 2003 5.170 5.300 5.100 5.200 6,500 +0.03(+0.56%)
Oct 14, 2003 5.050 5.310 4.950 5.171 13,700 +0.09(+1.79%)
Oct 13, 2003 4.590 5.150 4.590 5.080 96,300 +0.38(+8.09%)
Oct 10, 2003 4.701 4.750 4.600 4.700 4,800 +0.00(+0.00%)
Oct 09, 2003 4.710 4.780 4.510 4.700 31,050 -0.05(-1.05%)
Oct 08, 2003 4.790 4.790 4.710 4.750 6,500 -0.08(-1.66%)
Oct 07, 2003 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Oct 06, 2003 4.750 4.830 4.750 4.830 5,700 -0.01(-0.21%)
Oct 03, 2003 4.800 4.840 4.700 4.840 8,200 +0.04(+0.85%)
Oct 02, 2003 4.710 4.799 4.700 4.799 1,500 +0.08(+1.67%)
Oct 01, 2003 4.780 4.800 4.700 4.720 63,214 -0.08(-1.67%)
Sep 30, 2003 4.800 4.800 4.800 4.800 400 +0.00(+0.00%)
Sep 29, 2003 4.761 4.800 4.761 4.800 1,100 +0.05(+1.05%)
Sep 26, 2003 4.770 4.870 4.749 4.750 6,400 -0.15(-3.06%)
Sep 25, 2003 4.900 4.900 4.720 4.900 7,100 +0.00(+0.00%)
Sep 24, 2003 4.900 4.890 4.820 4.900 29,600 +0.00(+0.00%)
Sep 23, 2003 4.880 4.900 4.860 4.900 2,000 +0.00(+0.00%)
Sep 22, 2003 4.890 4.900 4.810 4.900 9,700 +0.00(+0.00%)
Sep 19, 2003 4.700 4.900 4.700 4.900 7,200 +0.05(+1.05%)
Sep 18, 2003 4.700 4.940 4.700 4.849 3,800 +0.09(+1.87%)
Sep 17, 2003 4.700 4.880 4.700 4.760 7,300 +0.05(+1.04%)
Sep 16, 2003 4.700 4.890 4.700 4.711 5,200 +0.03(+0.66%)
Sep 15, 2003 4.950 4.950 4.680 4.680 10,600 -0.28(-5.65%)
Sep 12, 2003 4.801 4.970 4.800 4.960 10,600 +0.16(+3.33%)
Sep 11, 2003 4.720 4.870 4.700 4.800 25,200 +0.01(+0.21%)
Sep 10, 2003 4.920 4.920 4.650 4.790 40,300 -0.06(-1.24%)
Sep 09, 2003 5.000 5.050 4.350 4.850 269,300 -0.23(-4.53%)
Sep 08, 2003 5.260 5.280 4.941 5.080 67,300 -0.18(-3.42%)
Sep 05, 2003 5.360 5.360 5.240 5.260 8,400 -0.11(-2.05%)
Sep 04, 2003 5.310 5.370 5.260 5.370 6,700 +0.01(+0.17%)
Sep 03, 2003 5.260 5.390 5.260 5.361 7,400 +0.00(+0.00%)
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.