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 27, 2009 6.000 6.000 6.000 6.000 200 +0.00(+0.00%)
Feb 26, 2009 5.800 6.000 5.800 6.000 200 +0.22(+3.81%)
Feb 25, 2009 6.000 6.100 5.770 5.780 5,288 -0.32(-5.25%)
Feb 24, 2009 5.690 6.100 5.570 6.100 19,189 +0.00(+0.00%)
Feb 23, 2009 5.710 6.100 5.600 6.100 11,407 +0.00(+0.00%)
Feb 20, 2009 5.640 6.100 5.640 6.100 5,800 +0.00(+0.00%)
Feb 19, 2009 5.660 6.100 5.605 6.100 3,450 +0.02(+0.33%)
Feb 18, 2009 5.810 6.100 5.501 6.080 4,499 +0.00(+0.00%)
Feb 17, 2009 5.630 6.080 5.360 6.080 1,692 +0.00(+0.00%)
Feb 13, 2009 5.630 6.080 5.600 6.080 2,400 +0.01(+0.16%)
Feb 11, 2009 6.070 6.070 6.070 6.070 0 +0.00(+0.00%)
Feb 10, 2009 5.960 6.090 5.830 6.070 3,104 -0.02(-0.33%)
Feb 09, 2009 5.660 6.090 5.660 6.090 800 -0.01(-0.16%)
Feb 06, 2009 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Feb 05, 2009 5.800 6.140 5.800 6.100 3,472 +0.00(+0.00%)
Feb 04, 2009 6.100 6.100 6.100 6.100 2,000 +0.00(+0.00%)
Feb 03, 2009 6.100 6.100 6.100 6.100 5,300 +0.00(+0.00%)
Feb 02, 2009 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jan 30, 2009 5.930 6.100 5.930 6.100 7,619 +0.01(+0.16%)
Jan 29, 2009 6.090 6.090 6.090 6.090 0 +0.00(+0.00%)
Jan 28, 2009 5.900 6.090 5.310 6.090 8,276 +0.00(+0.00%)
Jan 27, 2009 6.090 6.090 6.090 6.090 200 +0.00(+0.00%)
Jan 26, 2009 6.090 6.090 6.090 6.090 200 +0.01(+0.16%)
Jan 23, 2009 6.080 6.080 6.080 6.080 100 -0.01(-0.16%)
Jan 22, 2009 5.670 6.100 5.670 6.090 500 +0.02(+0.33%)
Jan 21, 2009 6.080 6.080 5.660 6.070 2,190 +0.01(+0.23%)
Jan 20, 2009 6.056 6.056 6.056 6.056 125 -0.03(-0.56%)
Jan 16, 2009 6.090 6.090 6.090 6.090 100 +0.01(+0.16%)
Jan 15, 2009 6.080 6.080 5.610 6.080 632 +0.04(+0.66%)
Jan 14, 2009 5.610 6.040 5.600 6.040 400 -0.01(-0.17%)
Jan 13, 2009 5.610 6.050 5.520 6.050 12,521 +0.00(+0.00%)
Jan 12, 2009 5.610 6.050 5.610 6.050 200 -0.05(-0.82%)
Jan 08, 2009 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jan 07, 2009 5.640 6.150 5.640 6.100 9,676 -0.04(-0.65%)
Jan 06, 2009 6.170 6.200 5.730 6.140 10,696 -0.01(-0.16%)
Jan 05, 2009 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Jan 02, 2009 5.500 6.200 5.470 6.150 1,300 +0.05(+0.82%)
Dec 31, 2008 5.410 6.250 5.310 6.100 28,168 +0.00(+0.00%)
Dec 30, 2008 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Dec 29, 2008 5.760 6.100 5.250 6.100 5,379 -0.15(-2.40%)
Dec 26, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Dec 24, 2008 6.100 6.250 6.100 6.250 3,493 +0.00(+0.00%)
Dec 23, 2008 5.690 6.250 5.670 6.250 4,514 +0.00(+0.00%)
Dec 22, 2008 5.820 6.250 5.820 6.250 8,525 +0.49(+8.51%)
Dec 19, 2008 5.900 6.000 5.760 5.760 1,486 -0.12(-2.04%)
Dec 18, 2008 5.450 5.980 5.410 5.880 184,766 +0.00(+0.00%)
Dec 17, 2008 5.600 5.880 5.600 5.880 52,100 -0.01(-0.17%)
Dec 16, 2008 5.250 5.970 5.230 5.890 2,000 -0.03(-0.51%)
Dec 15, 2008 5.500 5.920 5.500 5.920 4,600 +0.02(+0.34%)
Dec 12, 2008 5.450 5.900 5.350 5.900 500 +0.20(+3.51%)
Dec 11, 2008 5.700 5.800 5.410 5.700 7,675 -0.04(-0.70%)
Dec 10, 2008 5.324 5.740 5.300 5.740 1,200 -0.06(-1.03%)
Dec 08, 2008 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Dec 05, 2008 5.210 5.800 5.210 5.800 3,600 +0.00(+0.00%)
Dec 04, 2008 5.310 6.000 5.210 5.800 3,200 +0.00(+0.00%)
Dec 03, 2008 5.240 5.800 5.170 5.800 4,192 +0.04(+0.69%)
Dec 02, 2008 5.360 5.760 5.000 5.760 12,935 -0.18(-3.03%)
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.