Natural Alternativ (NQ: NAII )

6.090 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 7.970 8.060 7.810 8.060 4,139 +0.21(+2.68%)
Mar 30, 2010 7.940 7.940 7.790 7.850 11,000 -0.18(-2.24%)
Mar 29, 2010 8.150 8.150 7.950 8.030 42,058 -0.01(-0.12%)
Mar 26, 2010 8.040 8.090 7.860 8.040 2,200 +0.19(+2.42%)
Mar 25, 2010 7.990 8.090 7.850 7.850 25,313 -0.16(-2.00%)
Mar 24, 2010 7.980 8.060 7.980 8.010 4,200 +0.01(+0.12%)
Mar 23, 2010 8.021 8.050 8.000 8.000 21,288 -0.06(-0.74%)
Mar 22, 2010 8.030 8.100 8.020 8.060 9,000 -0.09(-1.10%)
Mar 19, 2010 8.020 8.150 8.020 8.150 1,546 +0.10(+1.24%)
Mar 18, 2010 8.030 8.100 8.010 8.050 5,500 -0.05(-0.62%)
Mar 17, 2010 8.040 8.250 8.030 8.100 2,450 +0.02(+0.25%)
Mar 16, 2010 8.120 8.220 8.080 8.080 8,510 -0.07(-0.86%)
Mar 15, 2010 8.150 8.340 8.080 8.150 23,714 -0.15(-1.81%)
Mar 12, 2010 8.210 8.300 8.210 8.300 500 +0.01(+0.12%)
Mar 11, 2010 8.210 8.340 8.210 8.290 1,400 +0.04(+0.48%)
Mar 10, 2010 8.330 8.400 8.200 8.250 16,900 +0.10(+1.23%)
Mar 09, 2010 8.400 8.400 8.150 8.150 17,700 -0.30(-3.55%)
Mar 08, 2010 8.320 8.450 8.200 8.450 6,715 +0.01(+0.12%)
Mar 05, 2010 8.290 8.490 8.130 8.440 31,200 +0.32(+3.94%)
Mar 04, 2010 8.100 8.250 8.100 8.120 6,854 -0.08(-0.98%)
Mar 03, 2010 8.400 8.400 8.100 8.200 6,830 +0.00(+0.00%)
Mar 02, 2010 8.220 8.300 8.190 8.200 19,440 -0.18(-2.15%)
Mar 01, 2010 8.210 8.400 8.210 8.380 20,473 -0.01(-0.12%)
Feb 26, 2010 8.350 8.480 8.350 8.390 4,000 -0.06(-0.71%)
Feb 25, 2010 8.450 8.450 8.220 8.450 1,200 +0.03(+0.36%)
Feb 24, 2010 8.400 8.490 8.360 8.420 17,843 -0.02(-0.24%)
Feb 23, 2010 8.210 8.440 8.210 8.440 500 +0.00(+0.00%)
Feb 22, 2010 8.490 8.490 8.320 8.440 8,747 +0.04(+0.48%)
Feb 19, 2010 8.190 8.580 8.100 8.400 19,892 +0.25(+3.07%)
Feb 18, 2010 7.990 8.150 7.710 8.150 16,728 +0.20(+2.52%)
Feb 17, 2010 7.800 8.000 7.800 7.950 6,799 +0.15(+1.92%)
Feb 16, 2010 7.690 7.800 7.560 7.800 20,369 +0.10(+1.30%)
Feb 08, 2010 7.640 7.700 7.700 7.700 3,000 +0.01(+0.13%)
Feb 04, 2010 7.430 7.690 7.690 7.690 1,600 -0.11(-1.41%)
Feb 01, 2010 7.750 7.800 7.800 7.800 1,500 +0.00(+0.00%)
Jan 29, 2010 7.800 7.800 7.800 7.800 200 +0.05(+0.65%)
Jan 26, 2010 7.750 7.750 7.750 7.750 0 +0.12(+1.57%)
Jan 25, 2010 7.500 7.676 7.500 7.630 900 -0.03(-0.39%)
Jan 21, 2010 7.440 7.660 7.660 7.660 18,600 +0.01(+0.13%)
Jan 20, 2010 7.680 7.745 7.650 7.650 1,160 +0.07(+0.92%)
Jan 19, 2010 7.495 7.600 7.410 7.580 4,620 +0.05(+0.66%)
Jan 15, 2010 7.430 7.530 7.530 7.530 12,800 -0.22(-2.84%)
Jan 14, 2010 7.440 7.750 7.420 7.750 400 +0.24(+3.20%)
Jan 13, 2010 7.450 7.630 7.450 7.510 900 -0.01(-0.13%)
Jan 12, 2010 7.500 7.680 7.495 7.520 1,813 +0.05(+0.67%)
Jan 11, 2010 7.500 7.700 7.440 7.470 11,200 -0.18(-2.35%)
Jan 08, 2010 7.620 7.650 7.620 7.650 400 -0.03(-0.39%)
Jan 07, 2010 7.430 7.690 7.430 7.680 4,000 -0.02(-0.26%)
Jan 05, 2010 7.700 7.700 7.700 7.700 1,200 +0.17(+2.26%)
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.