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

Natural Alternativ (NQ: NAII )

6.550 -0.210 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2009 6.420 6.480 6.420 6.480 5,798 +0.06(+0.93%)
Aug 28, 2009 6.420 6.490 6.420 6.420 9,789 -0.03(-0.47%)
Aug 27, 2009 6.420 6.450 6.420 6.450 8,748 +0.00(+0.00%)
Aug 25, 2009 6.420 6.450 6.450 6.450 1,000 +0.03(+0.47%)
Aug 24, 2009 6.420 6.420 6.420 6.420 500 -0.06(-0.93%)
Aug 21, 2009 6.420 6.490 6.420 6.480 21,938 +0.00(+0.00%)
Aug 20, 2009 6.490 6.490 6.410 6.480 13,000 -0.01(-0.15%)
Aug 19, 2009 6.480 6.490 6.420 6.490 15,535 +0.00(+0.00%)
Aug 18, 2009 6.440 6.490 6.428 6.490 500 +0.07(+1.09%)
Aug 17, 2009 6.420 6.490 6.420 6.420 2,923 +0.00(+0.00%)
Aug 12, 2009 6.500 6.420 6.420 6.420 1,200 -0.08(-1.23%)
Aug 11, 2009 6.420 6.500 6.420 6.500 1,638 +0.00(+0.00%)
Aug 10, 2009 6.425 6.500 6.420 6.500 1,700 +0.01(+0.15%)
Aug 07, 2009 6.490 6.490 6.490 6.490 5,982 +0.00(+0.00%)
Aug 06, 2009 6.480 6.490 6.420 6.490 4,400 +0.07(+1.09%)
Aug 05, 2009 6.430 6.490 6.420 6.420 3,014 -0.01(-0.16%)
Aug 04, 2009 6.430 6.500 6.430 6.430 4,628 -0.06(-0.92%)
Aug 03, 2009 6.420 6.490 6.420 6.490 925 +0.00(+0.00%)
Jul 31, 2009 6.490 6.490 6.490 6.490 500 -0.01(-0.16%)
Jul 30, 2009 6.420 6.500 6.420 6.500 2,779 +0.01(+0.15%)
Jul 29, 2009 6.420 6.500 6.420 6.490 7,761 +0.00(+0.00%)
Jul 24, 2009 6.420 6.490 6.490 6.490 1,800 +0.01(+0.15%)
Jul 21, 2009 6.500 6.480 6.480 6.480 5,700 -0.01(-0.15%)
Jul 20, 2009 6.510 6.600 6.420 6.490 17,008 -0.11(-1.67%)
Jul 17, 2009 6.580 6.600 6.430 6.600 1,600 +0.03(+0.46%)
Jul 16, 2009 6.530 6.600 6.480 6.570 6,758 -0.07(-1.05%)
Jul 15, 2009 6.510 6.640 6.510 6.640 1,208 +0.03(+0.45%)
Jul 14, 2009 6.570 6.650 6.420 6.610 12,143 -0.04(-0.60%)
Jul 13, 2009 6.520 6.700 6.450 6.650 1,000 +0.05(+0.76%)
Jul 09, 2009 6.600 6.600 6.600 6.600 0 -0.11(-1.64%)
Jul 08, 2009 6.460 6.710 6.450 6.710 3,510 +0.11(+1.67%)
Jul 07, 2009 6.510 6.690 6.420 6.600 7,753 -0.10(-1.49%)
Jul 06, 2009 6.630 6.750 6.440 6.700 15,013 -0.05(-0.74%)
Jul 02, 2009 6.710 6.750 6.710 6.750 4,433 +0.03(+0.45%)
Jun 30, 2009 6.580 6.720 6.720 6.720 700 +0.04(+0.60%)
Jun 29, 2009 6.360 6.700 6.350 6.680 16,084 +0.30(+4.70%)
Jun 26, 2009 6.570 6.750 6.360 6.380 2,884 -0.37(-5.48%)
Jun 25, 2009 6.670 6.750 6.670 6.750 500 +0.48(+7.66%)
Jun 24, 2009 6.600 6.700 6.230 6.270 1,426 -0.22(-3.39%)
Jun 23, 2009 6.390 6.700 6.210 6.490 665 -0.01(-0.15%)
Jun 22, 2009 6.220 6.650 6.210 6.500 3,135 +0.08(+1.25%)
Jun 18, 2009 6.310 6.590 6.220 6.420 311,164 -0.03(-0.47%)
Jun 17, 2009 6.250 6.640 6.220 6.450 46,630 +0.01(+0.16%)
Jun 16, 2009 5.924 6.450 5.830 6.440 94,136 +0.34(+5.57%)
Jun 15, 2009 5.820 6.100 5.820 6.100 2,600 +0.22(+3.74%)
Jun 12, 2009 6.000 6.000 5.880 5.880 1,900 -0.19(-3.13%)
Jun 11, 2009 5.750 6.070 5.750 6.070 908 +0.04(+0.66%)
Jun 09, 2009 6.030 6.030 6.030 6.030 0 -0.05(-0.82%)
Jun 08, 2009 5.840 6.090 5.840 6.080 1,641 -0.02(-0.33%)
Jun 05, 2009 6.100 6.100 5.830 6.100 2,365 +0.00(+0.00%)
Jun 04, 2009 6.040 6.100 6.010 6.100 4,940 +0.00(+0.00%)
Jun 03, 2009 5.800 6.100 5.820 6.100 2,742 +0.08(+1.33%)
Jun 02, 2009 5.800 6.080 5.800 6.020 8,921 +0.13(+2.21%)
Jun 01, 2009 5.960 6.100 5.710 5.890 2,650 -0.16(-2.64%)
May 29, 2009 5.840 6.070 5.840 6.050 136,681 +0.21(+3.60%)
May 28, 2009 5.760 6.100 5.710 5.840 33,141 +0.00(+0.00%)
May 27, 2009 5.900 6.100 5.730 5.840 47,952 -0.26(-4.26%)
May 26, 2009 6.090 6.100 5.870 6.100 2,400 +0.22(+3.74%)
May 22, 2009 5.770 6.100 5.710 5.880 9,008 -0.32(-5.16%)
May 21, 2009 5.830 6.200 5.640 6.200 1,400 +0.00(+0.00%)
May 20, 2009 5.660 6.200 5.600 6.200 57,096 +0.20(+3.33%)
May 19, 2009 6.020 6.200 5.920 6.000 15,793 -0.46(-7.12%)
May 14, 2009 6.100 6.460 6.460 6.460 29,400 +0.36(+5.90%)
May 13, 2009 5.900 6.100 5.900 6.100 2,000 +0.01(+0.16%)
May 11, 2009 6.090 6.090 6.090 6.090 0 -0.01(-0.16%)
May 08, 2009 5.940 6.100 5.930 6.100 9,200 +0.00(+0.00%)
May 07, 2009 5.900 6.100 5.900 6.100 5,949 +0.01(+0.16%)
May 06, 2009 5.957 6.090 5.940 6.090 500 -0.01(-0.16%)
May 05, 2009 5.940 6.100 5.940 6.100 600 +0.00(+0.00%)
May 04, 2009 6.100 6.100 6.100 6.100 5,500 -0.00(-0.00%)
Apr 29, 2009 6.100 6.100 6.100 6.100 0 +0.06(+0.99%)
Apr 28, 2009 5.970 6.040 5.930 6.040 1,900 +0.00(+0.00%)
Apr 27, 2009 6.040 6.040 6.040 6.040 800 +0.00(+0.00%)
Apr 24, 2009 6.040 6.100 6.040 6.040 20,898 +0.00(+0.00%)
Apr 23, 2009 6.040 6.100 5.930 6.040 4,000 +0.00(+0.00%)
Apr 20, 2009 6.040 6.040 6.040 6.040 500 -0.06(-0.98%)
Apr 16, 2009 6.040 6.100 6.040 6.100 300 +0.00(+0.00%)
Apr 15, 2009 6.040 6.100 6.040 6.100 1,600 +0.00(+0.00%)
Apr 14, 2009 6.040 6.100 6.040 6.100 300 +0.00(+0.00%)
Apr 13, 2009 6.400 6.400 6.080 6.100 1,500 -0.60(-8.96%)
Apr 09, 2009 5.930 6.700 5.920 6.700 47,614 +0.45(+7.20%)
Apr 08, 2009 5.930 6.250 5.930 6.250 800 +0.00(+0.00%)
Apr 07, 2009 6.180 6.250 6.010 6.250 5,600 +0.33(+5.57%)
Apr 06, 2009 5.920 5.920 5.920 5.920 100 +0.00(+0.00%)
Apr 03, 2009 5.940 5.940 5.920 5.920 200 +0.00(+0.00%)
Apr 02, 2009 5.920 5.920 5.920 5.920 100 -0.01(-0.17%)
Apr 01, 2009 5.940 5.940 5.930 5.930 200 -0.26(-4.20%)
Mar 31, 2009 5.930 6.200 5.930 6.190 2,000 +0.27(+4.56%)
Mar 30, 2009 5.920 5.920 5.920 5.920 500 +0.00(+0.00%)
Mar 25, 2009 5.920 5.920 5.920 5.920 600 -0.10(-1.66%)
Mar 24, 2009 5.930 6.100 5.920 6.020 2,500 +0.00(+0.00%)
Mar 23, 2009 6.100 6.180 5.940 6.020 9,800 +0.04(+0.67%)
Mar 20, 2009 5.900 6.200 5.900 5.980 6,900 -0.06(-0.99%)
Mar 19, 2009 5.750 6.050 5.910 6.040 2,000 -0.02(-0.33%)
Mar 18, 2009 5.750 6.200 5.750 6.060 7,920 +0.01(+0.17%)
Mar 17, 2009 5.700 6.050 5.700 6.050 400 +0.00(+0.00%)
Mar 16, 2009 5.700 6.050 5.700 6.050 370 +0.01(+0.17%)
Mar 13, 2009 5.700 6.050 5.700 6.040 500 +0.00(+0.00%)
Mar 12, 2009 6.050 6.050 5.790 6.040 496 +0.19(+3.25%)
Mar 11, 2009 5.650 6.050 5.650 5.850 600 -0.20(-3.31%)
Mar 10, 2009 5.950 6.050 5.600 6.050 6,417 +0.25(+4.31%)
Mar 09, 2009 5.600 5.800 5.600 5.800 300 +0.00(+0.00%)
Mar 06, 2009 5.610 5.800 5.610 5.800 1,000 -0.05(-0.85%)
Mar 05, 2009 5.630 5.850 5.610 5.850 40,769 -0.12(-2.01%)
Mar 03, 2009 5.970 5.970 5.970 5.970 0 +0.00(+0.00%)
Mar 02, 2009 5.660 6.000 5.660 5.970 2,300 -0.03(-0.50%)
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%)
Dec 01, 2008 5.370 5.940 5.370 5.940 200 -0.06(-1.00%)
Nov 28, 2008 6.000 6.000 6.000 6.000 100 +0.20(+3.45%)
Nov 26, 2008 5.690 5.800 5.440 5.800 5,247 +0.07(+1.22%)
Nov 25, 2008 5.730 5.730 5.730 5.730 0 +0.00(+0.00%)
Nov 24, 2008 5.440 5.740 5.210 5.730 11,162 -0.26(-4.34%)
Nov 21, 2008 5.460 6.000 5.410 5.990 2,505 -0.06(-0.99%)
Nov 20, 2008 5.500 6.050 5.420 6.050 300 -0.05(-0.82%)
Nov 19, 2008 5.610 6.100 5.600 6.100 300 +0.01(+0.16%)
Nov 18, 2008 6.090 6.090 6.090 6.090 0 +0.00(+0.00%)
Nov 17, 2008 5.510 6.090 5.510 6.090 400 +0.23(+3.92%)
Nov 14, 2008 5.860 5.860 5.860 5.860 0 +0.00(+0.00%)
Nov 13, 2008 5.550 6.000 5.540 5.860 1,248 -0.08(-1.35%)
Nov 11, 2008 6.140 5.940 5.940 5.940 12,600 -0.17(-2.78%)
Nov 10, 2008 6.140 6.450 6.110 6.110 811 -0.34(-5.27%)
Nov 07, 2008 6.450 6.450 6.110 6.450 2,335 +0.00(+0.00%)
Nov 05, 2008 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Nov 04, 2008 6.110 6.450 6.110 6.450 700 +0.00(+0.00%)
Nov 03, 2008 6.110 6.450 6.110 6.450 1,736 +0.00(+0.00%)
Oct 31, 2008 6.450 6.450 6.450 6.450 200 +0.00(+0.00%)
Oct 30, 2008 6.450 6.450 6.450 6.450 700 +0.00(+0.00%)
Oct 29, 2008 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Oct 28, 2008 6.100 6.450 6.100 6.450 7,747 +0.04(+0.62%)
Oct 27, 2008 6.100 6.410 6.100 6.410 8,700 +0.06(+0.94%)
Oct 24, 2008 6.100 6.350 6.100 6.350 1,300 +0.25(+4.10%)
Oct 23, 2008 6.110 6.490 6.100 6.100 500 -0.40(-6.15%)
Oct 22, 2008 6.130 6.500 6.100 6.500 2,400 +0.00(+0.00%)
Oct 21, 2008 6.300 6.500 6.300 6.500 1,531 +0.00(+0.00%)
Oct 20, 2008 6.300 6.500 6.300 6.500 1,003 +0.00(+0.00%)
Oct 15, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Oct 14, 2008 6.450 6.566 5.900 6.500 14,398 +0.35(+5.69%)
Oct 13, 2008 6.630 6.670 6.150 6.150 3,473 +0.25(+4.24%)
Oct 10, 2008 6.060 6.580 5.900 5.900 9,100 -0.52(-8.10%)
Oct 09, 2008 6.090 6.580 6.090 6.420 2,000 -0.11(-1.68%)
Oct 08, 2008 6.250 6.530 6.000 6.530 1,600 +0.10(+1.56%)
Oct 07, 2008 6.250 6.430 6.250 6.430 200 +0.01(+0.16%)
Oct 06, 2008 7.200 7.200 6.420 6.420 7,800 -0.60(-8.55%)
Oct 03, 2008 7.030 7.030 6.970 7.020 3,312 -0.31(-4.23%)
Oct 02, 2008 7.330 7.330 7.330 7.330 118 -0.22(-2.91%)
Oct 01, 2008 7.550 7.550 7.550 7.550 9,200 +0.50(+7.09%)
Sep 30, 2008 7.350 7.590 7.050 7.050 19,242 -0.55(-7.24%)
Sep 29, 2008 7.600 7.600 7.502 7.600 1,104 +0.00(+0.00%)
Sep 26, 2008 7.120 7.600 7.120 7.600 900 +0.00(+0.00%)
Sep 25, 2008 7.090 7.600 7.090 7.600 8,388 +0.00(+0.00%)
Sep 24, 2008 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Sep 23, 2008 7.110 7.600 7.070 7.600 2,359 -0.04(-0.52%)
Sep 22, 2008 7.350 7.850 7.350 7.640 540 -0.06(-0.78%)
Sep 19, 2008 7.300 7.700 7.180 7.700 40,592 +0.40(+5.48%)
Sep 18, 2008 7.150 7.300 7.150 7.300 1,500 -0.07(-0.95%)
Sep 17, 2008 7.370 7.370 7.370 7.370 0 +0.00(+0.00%)
Sep 16, 2008 7.150 7.380 7.150 7.370 2,807 +0.05(+0.68%)
Sep 12, 2008 7.320 7.320 7.320 7.320 0 +0.00(+0.00%)
Sep 11, 2008 7.180 7.500 7.180 7.320 767 -0.18(-2.40%)
Sep 09, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Sep 08, 2008 7.330 7.500 7.330 7.500 400 +0.10(+1.35%)
Sep 04, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Sep 03, 2008 7.400 7.400 7.400 7.400 300 +0.24(+3.35%)
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.