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

Natural Alternativ (NQ: NAII )

6.250 -0.220 (-3.40%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 26, 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 (%)
Jul 31, 2008 7.200 7.800 6.999 7.665 9,747 +0.40(+5.43%)
Jul 30, 2008 6.750 7.640 6.750 7.270 1,506 +0.27(+3.86%)
Jul 29, 2008 7.000 7.250 6.750 7.000 26,025 -0.09(-1.27%)
Jul 28, 2008 7.280 7.500 6.750 7.090 4,325 -0.21(-2.88%)
Jul 25, 2008 7.400 7.610 7.260 7.300 10,237 -0.23(-3.05%)
Jul 24, 2008 7.550 7.900 7.330 7.530 1,369 -0.17(-2.21%)
Jul 23, 2008 7.650 7.700 7.600 7.700 2,800 +0.00(+0.00%)
Jul 22, 2008 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Jul 21, 2008 7.650 7.800 7.600 7.700 2,997 +0.03(+0.39%)
Jul 18, 2008 7.670 7.670 7.670 7.670 100 +0.00(+0.00%)
Jul 17, 2008 7.670 7.670 7.670 7.670 0 +0.00(+0.00%)
Jul 16, 2008 7.670 7.670 7.670 7.670 0 +0.00(+0.00%)
Jul 15, 2008 7.750 8.000 7.670 7.670 7,800 -0.18(-2.29%)
Jul 14, 2008 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Jul 11, 2008 7.650 7.850 7.650 7.850 41,497 +0.00(+0.00%)
Jul 10, 2008 7.670 7.850 7.670 7.850 700 +0.00(+0.00%)
Jul 09, 2008 7.760 7.850 7.760 7.850 434 +0.00(+0.00%)
Jul 08, 2008 7.660 7.850 7.660 7.850 5,874 +0.01(+0.13%)
Jul 07, 2008 7.670 8.000 7.670 7.840 600 -0.16(-2.00%)
Jul 04, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 03, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 02, 2008 7.670 8.000 7.650 8.000 1,625 +0.00(+0.00%)
Jul 01, 2008 7.720 8.000 7.600 8.000 3,026 +0.01(+0.13%)
Jun 30, 2008 7.770 8.000 7.770 7.990 3,424 +0.02(+0.25%)
Jun 27, 2008 7.870 8.000 7.710 7.970 2,118 -0.03(-0.38%)
Jun 26, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 25, 2008 7.970 8.000 7.970 8.000 500 +0.24(+3.09%)
Jun 24, 2008 7.760 7.760 7.760 7.760 300 -0.27(-3.36%)
Jun 23, 2008 8.030 8.030 8.030 8.030 0 +0.00(+0.00%)
Jun 20, 2008 8.030 8.030 8.030 8.030 0 +0.00(+0.00%)
Jun 19, 2008 8.030 8.030 8.030 8.030 0 +0.00(+0.00%)
Jun 18, 2008 7.800 8.040 7.800 8.030 3,785 +0.03(+0.37%)
Jun 17, 2008 7.940 8.000 7.750 8.000 2,600 +0.01(+0.13%)
Jun 16, 2008 7.820 7.990 7.700 7.990 3,600 +0.00(+0.00%)
Jun 13, 2008 7.760 7.990 7.760 7.990 200 +0.13(+1.65%)
Jun 12, 2008 7.950 7.960 7.750 7.860 1,986 -0.18(-2.24%)
Jun 11, 2008 7.890 8.040 7.780 8.040 2,700 +0.00(+0.00%)
Jun 10, 2008 8.040 8.090 8.000 8.040 1,600 +0.04(+0.50%)
Jun 09, 2008 8.050 8.050 7.700 8.000 3,900 +0.00(+0.00%)
Jun 06, 2008 7.780 8.020 7.780 8.000 5,500 +0.09(+1.14%)
Jun 05, 2008 7.910 7.910 7.910 7.910 0 +0.00(+0.00%)
Jun 04, 2008 8.020 8.100 7.740 7.910 5,033 -0.18(-2.22%)
Jun 03, 2008 7.970 8.090 7.660 8.090 1,700 +0.05(+0.62%)
Jun 02, 2008 8.040 8.040 7.770 8.040 4,400 +0.19(+2.42%)
May 30, 2008 7.890 7.963 7.850 7.850 9,031 +0.02(+0.26%)
May 29, 2008 7.830 7.830 7.830 7.830 0 +0.00(+0.00%)
May 28, 2008 7.470 8.000 7.470 7.830 8,713 -0.04(-0.51%)
May 27, 2008 7.460 7.950 7.460 7.870 4,100 +0.03(+0.41%)
May 26, 2008 7.410 7.900 7.400 7.838 1,100 +0.00(+0.00%)
May 23, 2008 7.410 7.900 7.400 7.838 1,100 +0.03(+0.33%)
May 22, 2008 7.410 7.850 7.360 7.812 3,700 -0.13(-1.61%)
May 21, 2008 7.910 7.940 7.750 7.940 740 +0.09(+1.15%)
May 20, 2008 7.360 7.850 7.360 7.850 400 +0.01(+0.13%)
May 19, 2008 7.840 7.840 7.840 7.840 0 +0.00(+0.00%)
May 16, 2008 7.370 7.840 7.370 7.840 200 +0.06(+0.77%)
May 15, 2008 6.730 7.900 6.730 7.780 5,599 +0.13(+1.70%)
May 14, 2008 7.110 7.650 6.490 7.650 8,025 +0.05(+0.66%)
May 13, 2008 7.270 7.750 7.270 7.600 8,400 -0.14(-1.81%)
May 12, 2008 7.570 7.940 7.160 7.740 10,600 -0.20(-2.52%)
May 09, 2008 7.940 7.940 7.940 7.940 0 +0.00(+0.00%)
May 08, 2008 7.940 7.940 7.940 7.940 0 +0.00(+0.00%)
May 07, 2008 7.940 8.250 7.800 7.940 7,820 -0.02(-0.23%)
May 06, 2008 7.550 8.190 7.500 7.958 5,000 +0.45(+5.97%)
May 05, 2008 7.500 7.550 7.422 7.510 4,720 +0.10(+1.35%)
May 02, 2008 7.590 7.600 7.290 7.410 2,300 +0.07(+0.95%)
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.