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

Natural Alternativ (NQ: NAII )

6.220 -0.010 (-0.16%)
Streaming Delayed Price Updated: 11:42 AM EDT, Apr 30, 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, 2017 10.00 10.00 9.770 10.00 11,915 -0.05(-0.50%)
Jul 28, 2017 10.00 10.10 10.00 10.05 7,028 +0.00(+0.00%)
Jul 27, 2017 10.00 10.05 10.00 10.05 2,754 +0.00(+0.00%)
Jul 26, 2017 9.950 10.05 9.850 10.05 8,919 +0.10(+1.01%)
Jul 25, 2017 9.800 10.10 9.750 9.950 14,858 +0.10(+1.02%)
Jul 24, 2017 9.907 10.00 9.850 9.850 2,817 +0.00(+0.00%)
Jul 21, 2017 10.15 10.15 9.700 9.850 11,489 -0.15(-1.50%)
Jul 20, 2017 10.04 10.15 9.950 10.00 15,131 -0.10(-0.99%)
Jul 19, 2017 10.04 10.15 10.04 10.10 2,802 +0.10(+1.00%)
Jul 18, 2017 10.00 10.10 9.975 10.00 8,383 -0.03(-0.25%)
Jul 17, 2017 9.955 10.10 9.800 10.03 9,676 -0.07(-0.74%)
Jul 14, 2017 9.800 10.15 9.800 10.10 8,506 +0.05(+0.50%)
Jul 13, 2017 10.05 10.15 10.00 10.05 11,013 -0.05(-0.50%)
Jul 12, 2017 10.15 10.15 10.10 10.10 10,981 +0.00(+0.00%)
Jul 11, 2017 10.20 10.28 10.00 10.10 11,911 -0.05(-0.49%)
Jul 10, 2017 10.00 10.20 10.00 10.15 3,101 +0.15(+1.50%)
Jul 07, 2017 10.03 10.05 9.950 10.00 4,839 -0.05(-0.50%)
Jul 06, 2017 9.850 10.05 9.850 10.05 11,063 +0.30(+3.08%)
Jul 05, 2017 9.960 10.00 9.750 9.750 11,196 -0.05(-0.51%)
Jul 03, 2017 9.900 10.00 9.800 9.800 2,871 -0.15(-1.51%)
Jun 30, 2017 10.23 10.23 9.950 9.950 3,917 -0.20(-1.97%)
Jun 29, 2017 10.10 10.25 10.10 10.15 2,383 -0.10(-0.98%)
Jun 28, 2017 10.30 10.30 10.15 10.25 3,979 +0.10(+0.99%)
Jun 27, 2017 10.00 10.38 9.950 10.15 11,017 +0.15(+1.50%)
Jun 26, 2017 10.06 10.06 9.925 10.00 10,850 +0.05(+0.50%)
Jun 23, 2017 10.10 10.10 9.900 9.950 16,230 +0.15(+1.53%)
Jun 22, 2017 9.850 10.15 9.800 9.800 18,981 -0.05(-0.51%)
Jun 21, 2017 9.850 10.10 9.700 9.850 11,145 -0.15(-1.50%)
Jun 20, 2017 10.00 10.10 9.800 10.00 7,257 -0.15(-1.48%)
Jun 19, 2017 10.45 10.45 10.05 10.15 14,191 -0.30(-2.87%)
Jun 16, 2017 10.35 10.45 10.30 10.45 7,452 +0.05(+0.48%)
Jun 15, 2017 10.30 10.55 10.25 10.40 9,861 +0.10(+0.97%)
Jun 14, 2017 10.35 10.35 10.30 10.30 2,884 +0.05(+0.49%)
Jun 13, 2017 10.20 10.46 10.20 10.25 4,311 +0.05(+0.49%)
Jun 12, 2017 10.26 10.40 10.15 10.20 10,279 +0.00(+0.00%)
Jun 09, 2017 10.40 10.62 10.20 10.20 23,795 -0.35(-3.32%)
Jun 08, 2017 10.20 10.55 10.15 10.55 3,968 +0.25(+2.43%)
Jun 07, 2017 10.40 10.46 10.15 10.30 13,103 -0.20(-1.90%)
Jun 06, 2017 10.60 10.60 10.40 10.50 10,517 -0.10(-0.94%)
Jun 05, 2017 10.85 10.85 10.50 10.60 19,133 -0.25(-2.30%)
Jun 02, 2017 10.85 10.85 10.71 10.85 8,504 +0.05(+0.46%)
Jun 01, 2017 10.61 10.80 10.50 10.80 18,481 +0.00(+0.00%)
May 31, 2017 10.90 11.00 10.70 10.80 7,551 -0.10(-0.92%)
May 30, 2017 10.65 10.95 10.55 10.90 13,417 +0.20(+1.87%)
May 26, 2017 10.90 11.00 10.64 10.70 17,829 -0.15(-1.38%)
May 25, 2017 10.74 10.95 10.60 10.85 21,034 +0.15(+1.40%)
May 24, 2017 10.25 10.75 10.25 10.70 35,829 +0.40(+3.88%)
May 23, 2017 10.35 10.40 10.15 10.30 24,736 -0.15(-1.44%)
May 22, 2017 10.00 10.75 9.950 10.45 48,472 +0.50(+5.03%)
May 19, 2017 9.950 9.950 9.750 9.950 5,881 +0.05(+0.51%)
May 18, 2017 9.950 9.950 9.850 9.900 22,670 -0.15(-1.49%)
May 17, 2017 9.750 10.25 9.750 10.05 17,127 +0.25(+2.55%)
May 16, 2017 9.645 9.850 9.555 9.800 29,788 +0.15(+1.55%)
May 15, 2017 9.550 9.800 9.100 9.650 91,607 -0.10(-1.03%)
May 12, 2017 9.600 9.900 9.505 9.750 43,225 +0.20(+2.09%)
May 11, 2017 9.600 9.600 9.350 9.550 17,290 -0.05(-0.52%)
May 10, 2017 9.650 9.750 9.600 9.600 7,780 -0.10(-1.03%)
May 09, 2017 9.700 9.900 9.650 9.700 24,106 +0.00(+0.00%)
May 08, 2017 9.500 9.950 9.300 9.700 60,249 +0.20(+2.11%)
May 05, 2017 9.600 9.600 9.500 9.500 5,228 -0.05(-0.52%)
May 04, 2017 9.414 9.650 9.405 9.550 9,581 +0.00(+0.00%)
May 03, 2017 9.700 9.700 9.550 9.550 22,172 -0.10(-1.04%)
May 02, 2017 9.729 9.750 9.500 9.650 9,637 -0.05(-0.52%)
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.