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

Natural Alternativ (NQ: NAII )

4.550 +0.010 (+0.22%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 8, 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 (%)
Sep 30, 2003 4.800 4.800 4.800 4.800 400 +0.00(+0.00%)
Sep 29, 2003 4.761 4.800 4.761 4.800 1,100 +0.05(+1.05%)
Sep 26, 2003 4.770 4.870 4.749 4.750 6,400 -0.15(-3.06%)
Sep 25, 2003 4.900 4.900 4.720 4.900 7,100 +0.00(+0.00%)
Sep 24, 2003 4.900 4.890 4.820 4.900 29,600 +0.00(+0.00%)
Sep 23, 2003 4.880 4.900 4.860 4.900 2,000 +0.00(+0.00%)
Sep 22, 2003 4.890 4.900 4.810 4.900 9,700 +0.00(+0.00%)
Sep 19, 2003 4.700 4.900 4.700 4.900 7,200 +0.05(+1.05%)
Sep 18, 2003 4.700 4.940 4.700 4.849 3,800 +0.09(+1.87%)
Sep 17, 2003 4.700 4.880 4.700 4.760 7,300 +0.05(+1.04%)
Sep 16, 2003 4.700 4.890 4.700 4.711 5,200 +0.03(+0.66%)
Sep 15, 2003 4.950 4.950 4.680 4.680 10,600 -0.28(-5.65%)
Sep 12, 2003 4.801 4.970 4.800 4.960 10,600 +0.16(+3.33%)
Sep 11, 2003 4.720 4.870 4.700 4.800 25,200 +0.01(+0.21%)
Sep 10, 2003 4.920 4.920 4.650 4.790 40,300 -0.06(-1.24%)
Sep 09, 2003 5.000 5.050 4.350 4.850 269,300 -0.23(-4.53%)
Sep 08, 2003 5.260 5.280 4.941 5.080 67,300 -0.18(-3.42%)
Sep 05, 2003 5.360 5.360 5.240 5.260 8,400 -0.11(-2.05%)
Sep 04, 2003 5.310 5.370 5.260 5.370 6,700 +0.01(+0.17%)
Sep 03, 2003 5.260 5.390 5.260 5.361 7,400 +0.00(+0.00%)
Sep 02, 2003 5.400 5.400 5.310 5.361 7,400 +0.05(+0.96%)
Aug 29, 2003 5.400 5.470 5.210 5.310 32,700 -0.07(-1.30%)
Aug 28, 2003 5.470 5.470 5.260 5.380 4,200 -0.09(-1.65%)
Aug 27, 2003 5.310 5.470 5.090 5.470 12,500 +0.17(+3.21%)
Aug 26, 2003 5.460 5.460 5.300 5.300 24,900 -0.09(-1.67%)
Aug 25, 2003 5.440 5.440 5.390 5.390 9,800 -0.07(-1.28%)
Aug 22, 2003 5.440 5.470 5.400 5.460 10,400 +0.02(+0.37%)
Aug 21, 2003 5.270 5.470 5.270 5.440 26,800 -0.01(-0.17%)
Aug 20, 2003 5.250 5.470 5.240 5.449 37,500 +0.20(+3.79%)
Aug 19, 2003 5.120 5.250 5.120 5.250 12,500 +0.00(+0.00%)
Aug 18, 2003 5.140 5.250 5.030 5.250 16,900 +0.15(+2.94%)
Aug 15, 2003 4.950 5.100 4.650 5.100 42,000 +0.12(+2.41%)
Aug 14, 2003 4.990 4.990 4.850 4.980 4,100 -0.01(-0.20%)
Aug 13, 2003 4.770 4.990 4.770 4.990 3,300 +0.03(+0.60%)
Aug 12, 2003 4.940 5.010 4.760 4.960 15,800 +0.03(+0.61%)
Aug 11, 2003 4.810 5.020 4.790 4.930 19,000 +0.09(+1.86%)
Aug 08, 2003 4.900 4.999 4.840 4.840 7,000 -0.16(-3.20%)
Aug 07, 2003 4.860 5.030 4.820 5.000 4,000 -0.02(-0.40%)
Aug 06, 2003 5.030 5.030 5.020 5.020 3,800 -0.03(-0.59%)
Aug 05, 2003 5.039 5.050 4.860 5.050 6,600 +0.00(+0.00%)
Aug 04, 2003 4.850 5.050 4.850 5.050 6,600 +0.09(+1.81%)
Aug 01, 2003 4.860 4.990 4.850 4.960 5,200 -0.01(-0.20%)
Jul 31, 2003 5.010 5.040 4.850 4.970 32,200 -0.03(-0.60%)
Jul 30, 2003 5.030 5.040 4.870 5.000 26,300 -0.01(-0.20%)
Jul 29, 2003 5.100 5.100 5.000 5.010 11,900 -0.08(-1.57%)
Jul 28, 2003 5.050 5.100 5.030 5.090 28,300 +0.06(+1.21%)
Jul 25, 2003 5.040 5.040 4.870 5.029 4,700 +0.05(+0.98%)
Jul 24, 2003 5.070 5.070 4.970 4.980 10,500 -0.07(-1.39%)
Jul 23, 2003 5.020 5.050 5.011 5.050 10,500 +0.05(+1.00%)
Jul 22, 2003 5.110 5.200 4.750 5.000 12,100 +0.00(+0.00%)
Jul 21, 2003 5.000 5.000 4.950 5.000 8,100 -0.02(-0.40%)
Jul 18, 2003 5.020 5.020 4.910 5.020 2,400 +0.02(+0.40%)
Jul 17, 2003 5.050 5.050 4.750 5.000 7,800 +0.01(+0.20%)
Jul 16, 2003 4.730 5.000 4.730 4.990 7,200 +0.00(+0.00%)
Jul 15, 2003 5.050 5.050 4.990 4.990 3,600 -0.08(-1.58%)
Jul 14, 2003 4.990 5.070 4.900 5.070 7,300 +0.07(+1.42%)
Jul 11, 2003 5.000 5.100 4.900 4.999 43,800 -0.00(-0.02%)
Jul 10, 2003 4.910 5.000 4.910 5.000 2,600 +0.05(+1.01%)
Jul 09, 2003 4.800 4.980 4.720 4.950 23,100 +0.07(+1.43%)
Jul 08, 2003 5.020 5.020 4.850 4.880 24,100 -0.10(-2.01%)
Jul 07, 2003 4.580 5.030 4.580 4.980 28,100 +0.07(+1.43%)
Jul 03, 2003 4.950 5.000 4.860 4.910 4,100 -0.09(-1.80%)
Jul 02, 2003 5.140 5.140 4.940 5.000 41,300 -0.07(-1.38%)
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.