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

Natural Alternativ (NQ: NAII )

6.470 +0.170 (+2.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
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%)
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.