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

Natural Alternativ (NQ: NAII )

6.300 +0.057 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2003 3.350 3.700 3.320 3.700 41,900 +0.33(+9.79%)
Feb 27, 2003 3.240 3.390 3.200 3.370 9,400 +0.03(+0.90%)
Feb 26, 2003 3.300 3.400 3.300 3.340 2,900 +0.00(+0.00%)
Feb 25, 2003 3.320 3.440 3.120 3.340 23,900 -0.11(-3.19%)
Feb 24, 2003 3.500 3.600 3.300 3.450 20,200 -0.02(-0.58%)
Feb 21, 2003 3.320 3.490 3.320 3.470 19,600 +0.07(+2.06%)
Feb 20, 2003 3.140 3.420 3.140 3.400 43,600 +0.23(+7.29%)
Feb 19, 2003 3.150 3.200 3.120 3.169 13,100 -0.03(-0.97%)
Feb 18, 2003 3.300 3.300 2.950 3.200 78,500 -0.19(-5.60%)
Feb 14, 2003 3.600 3.600 3.310 3.390 17,600 -0.27(-7.38%)
Feb 13, 2003 3.610 3.720 3.500 3.660 35,900 -0.04(-1.08%)
Feb 12, 2003 3.640 3.840 3.520 3.700 22,500 +0.10(+2.78%)
Feb 11, 2003 3.740 3.800 3.600 3.600 19,000 -0.10(-2.70%)
Feb 10, 2003 3.900 3.900 3.600 3.700 62,000 -0.20(-5.13%)
Feb 07, 2003 3.910 4.000 3.760 3.900 58,800 -0.05(-1.27%)
Feb 06, 2003 4.650 4.780 3.720 3.950 217,000 -0.77(-16.31%)
Feb 05, 2003 4.250 4.750 4.250 4.720 62,300 +0.42(+9.77%)
Feb 04, 2003 4.200 4.350 4.200 4.300 41,700 +0.05(+1.18%)
Feb 03, 2003 4.370 4.390 4.220 4.250 30,300 -0.10(-2.30%)
Jan 31, 2003 4.310 4.400 4.300 4.350 7,100 +0.06(+1.37%)
Jan 30, 2003 4.390 4.450 4.100 4.291 31,800 -0.10(-2.23%)
Jan 29, 2003 4.490 4.490 4.389 4.389 14,800 -0.07(-1.57%)
Jan 28, 2003 4.370 4.460 4.150 4.459 28,700 +0.18(+4.18%)
Jan 27, 2003 4.400 4.400 4.110 4.280 39,600 -0.06(-1.38%)
Jan 24, 2003 4.740 4.830 4.160 4.340 101,200 -0.49(-10.14%)
Jan 23, 2003 4.610 4.890 4.550 4.830 16,400 +0.13(+2.77%)
Jan 22, 2003 4.960 4.960 4.550 4.700 67,000 -0.15(-3.09%)
Jan 21, 2003 4.890 5.000 4.700 4.850 287,400 +0.10(+2.11%)
Jan 17, 2003 4.440 4.890 4.300 4.750 192,200 +0.31(+6.98%)
Jan 16, 2003 4.490 4.490 4.320 4.440 48,300 -0.04(-0.89%)
Jan 15, 2003 4.200 4.480 4.090 4.480 75,300 +0.29(+6.92%)
Jan 14, 2003 4.040 4.250 4.020 4.190 161,200 +0.17(+4.23%)
Jan 13, 2003 3.950 4.020 3.800 4.020 66,600 +0.07(+1.77%)
Jan 10, 2003 3.950 3.950 3.850 3.950 12,100 +0.00(+0.00%)
Jan 09, 2003 3.910 3.950 3.840 3.950 3,400 +0.06(+1.54%)
Jan 08, 2003 3.840 3.940 3.840 3.890 3,500 +0.05(+1.30%)
Jan 07, 2003 3.900 3.980 3.840 3.840 11,100 -0.06(-1.54%)
Jan 06, 2003 4.000 4.000 3.900 3.900 9,200 -0.10(-2.50%)
Jan 03, 2003 3.900 4.000 3.880 4.000 9,700 +0.05(+1.27%)
Jan 02, 2003 3.990 4.040 3.710 3.950 22,100 -0.03(-0.88%)
Dec 31, 2002 3.640 3.990 3.521 3.985 17,700 +0.26(+7.12%)
Dec 30, 2002 3.500 3.870 3.490 3.720 9,500 -0.03(-0.80%)
Dec 27, 2002 3.750 3.820 3.750 3.750 13,700 +0.01(+0.27%)
Dec 26, 2002 3.740 3.740 3.740 3.740 400 +0.06(+1.63%)
Dec 24, 2002 3.580 3.680 3.570 3.680 2,900 -0.12(-3.16%)
Dec 23, 2002 3.770 3.800 3.770 3.800 1,000 -0.04(-1.04%)
Dec 20, 2002 3.740 3.840 3.590 3.840 5,300 +0.04(+1.05%)
Dec 19, 2002 3.800 3.800 3.570 3.800 5,800 -0.01(-0.26%)
Dec 18, 2002 3.850 3.900 3.770 3.810 9,700 -0.09(-2.31%)
Dec 17, 2002 3.910 3.910 3.900 3.900 2,100 -0.01(-0.26%)
Dec 16, 2002 3.900 3.970 3.900 3.910 500 +0.05(+1.30%)
Dec 13, 2002 3.900 3.900 3.860 3.860 5,600 -0.11(-2.77%)
Dec 12, 2002 3.860 3.970 3.860 3.970 3,100 +0.03(+0.76%)
Dec 11, 2002 3.940 3.940 3.940 3.940 7,600 +0.05(+1.29%)
Dec 10, 2002 3.880 3.970 3.790 3.890 7,800 -0.09(-2.26%)
Dec 09, 2002 4.000 4.100 3.840 3.980 16,200 +0.08(+2.05%)
Dec 06, 2002 3.930 3.940 3.900 3.900 19,400 -0.04(-0.99%)
Dec 05, 2002 3.880 4.050 3.670 3.939 22,500 +0.14(+3.66%)
Dec 04, 2002 3.770 3.840 3.680 3.800 7,300 +0.03(+0.77%)
Dec 03, 2002 3.780 3.780 3.771 3.771 700 -0.13(-3.31%)
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.