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

Natural Alternativ (NQ: NAII )

6.680 +0.120 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2016 13.50 13.80 13.43 13.53 129,899 +0.15(+1.12%)
Mar 30, 2016 12.00 13.43 11.96 13.38 230,061 +1.35(+11.22%)
Mar 29, 2016 11.92 12.09 11.77 12.03 30,537 +0.00(+0.00%)
Mar 28, 2016 12.06 12.15 11.90 12.03 35,243 +0.08(+0.67%)
Mar 24, 2016 12.08 11.95 11.95 11.95 19,600 -0.04(-0.33%)
Mar 23, 2016 11.96 12.19 11.82 11.99 27,308 +0.10(+0.84%)
Mar 22, 2016 11.73 11.99 11.57 11.89 29,296 +0.10(+0.81%)
Mar 21, 2016 11.40 12.19 11.31 11.79 89,831 +0.10(+0.81%)
Mar 18, 2016 12.50 12.50 11.52 11.70 102,688 -0.65(-5.26%)
Mar 17, 2016 11.67 12.40 11.67 12.35 82,474 +0.54(+4.57%)
Mar 16, 2016 11.26 11.85 11.04 11.81 63,711 +0.44(+3.87%)
Mar 15, 2016 10.59 11.42 10.59 11.37 91,049 +0.63(+5.87%)
Mar 14, 2016 10.78 11.00 10.30 10.74 127,780 -0.24(-2.19%)
Mar 11, 2016 11.05 11.18 10.86 10.98 121,389 -0.07(-0.63%)
Mar 10, 2016 11.79 11.79 10.86 11.05 108,574 -0.72(-6.12%)
Mar 09, 2016 11.70 11.80 11.65 11.77 29,914 +0.05(+0.43%)
Mar 08, 2016 11.65 11.81 11.58 11.72 53,237 +0.02(+0.17%)
Mar 07, 2016 12.06 12.06 11.50 11.70 58,516 -0.32(-2.66%)
Mar 04, 2016 11.86 12.30 11.53 12.02 84,734 +0.12(+1.01%)
Mar 03, 2016 12.02 12.10 11.24 11.90 73,777 -0.17(-1.41%)
Mar 02, 2016 12.86 12.92 11.23 12.07 204,049 -0.79(-6.14%)
Mar 01, 2016 12.40 13.19 12.37 12.86 121,845 +0.48(+3.88%)
Feb 29, 2016 12.20 12.45 12.06 12.38 111,107 +0.18(+1.48%)
Feb 26, 2016 11.50 12.56 11.50 12.20 263,721 +0.72(+6.27%)
Feb 25, 2016 11.19 11.50 11.09 11.48 89,787 +0.30(+2.68%)
Feb 24, 2016 10.96 11.19 10.75 11.18 33,032 +0.15(+1.36%)
Feb 23, 2016 11.00 11.09 10.91 11.03 27,291 +0.02(+0.18%)
Feb 22, 2016 10.90 11.19 10.77 11.01 135,451 +0.13(+1.19%)
Feb 19, 2016 11.00 11.00 10.79 10.88 28,584 -0.02(-0.18%)
Feb 18, 2016 11.00 11.00 10.60 10.90 54,937 -0.10(-0.91%)
Feb 17, 2016 10.78 11.00 10.72 11.00 102,868 +0.29(+2.71%)
Feb 16, 2016 10.25 10.75 10.00 10.71 116,594 +0.77(+7.75%)
Feb 12, 2016 9.860 9.940 9.940 9.940 53,400 +0.12(+1.22%)
Feb 11, 2016 9.000 9.980 8.770 9.820 83,892 +0.72(+7.91%)
Feb 10, 2016 8.500 9.176 8.450 9.100 379,104 +1.92(+26.74%)
Feb 09, 2016 7.510 7.570 7.160 7.180 12,618 -0.47(-6.14%)
Feb 08, 2016 7.890 7.920 7.510 7.650 14,918 -0.22(-2.80%)
Feb 05, 2016 7.980 8.140 7.720 7.870 18,211 +0.06(+0.77%)
Feb 04, 2016 8.050 8.110 7.620 7.810 4,384 -0.05(-0.64%)
Feb 03, 2016 7.890 7.990 7.860 7.860 6,143 +0.10(+1.29%)
Feb 02, 2016 7.700 7.890 7.700 7.760 7,499 -0.03(-0.39%)
Feb 01, 2016 7.940 7.950 7.620 7.790 11,156 -0.16(-2.01%)
Jan 29, 2016 7.890 7.950 7.740 7.950 11,458 +0.14(+1.79%)
Jan 28, 2016 7.730 7.890 7.631 7.810 5,983 +0.11(+1.43%)
Jan 27, 2016 7.950 7.950 7.580 7.700 15,993 +0.00(+0.00%)
Jan 26, 2016 7.780 7.960 7.580 7.700 23,814 -0.12(-1.53%)
Jan 25, 2016 8.070 8.150 7.520 7.820 38,171 +0.00(+0.00%)
Jan 22, 2016 7.430 7.890 7.070 7.820 45,957 +0.66(+9.22%)
Jan 21, 2016 7.300 7.420 7.020 7.160 32,860 +0.19(+2.73%)
Jan 20, 2016 6.980 7.360 6.720 6.970 103,265 -0.06(-0.85%)
Jan 19, 2016 7.280 7.380 6.909 7.030 53,612 -0.31(-4.22%)
Jan 15, 2016 7.420 7.340 7.340 7.340 37,500 -0.65(-8.14%)
Jan 14, 2016 8.440 8.460 7.810 7.990 77,049 -0.50(-5.89%)
Jan 13, 2016 8.970 8.970 8.400 8.490 28,358 +0.04(+0.47%)
Jan 12, 2016 8.500 9.452 8.400 8.450 124,814 +0.00(+0.00%)
Jan 11, 2016 11.25 11.37 8.160 8.450 182,210 -2.79(-24.82%)
Jan 08, 2016 10.68 11.25 10.51 11.24 95,700 +0.60(+5.63%)
Jan 07, 2016 10.50 10.68 10.40 10.64 43,893 +0.06(+0.57%)
Jan 06, 2016 10.49 10.70 10.45 10.58 38,395 +0.08(+0.76%)
Jan 05, 2016 10.42 10.71 10.30 10.50 44,736 +0.08(+0.77%)
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.