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 (%)
Nov 30, 2006 8.510 8.630 8.140 8.630 15,400 +0.24(+2.91%)
Nov 29, 2006 8.640 8.640 7.790 8.386 48,648 -0.22(-2.60%)
Nov 28, 2006 8.640 8.780 8.600 8.610 9,490 +0.00(+0.00%)
Nov 27, 2006 8.750 8.770 8.600 8.610 9,392 -0.10(-1.15%)
Nov 24, 2006 8.700 8.880 8.700 8.710 5,940 +0.00(+0.00%)
Nov 22, 2006 8.460 8.780 8.430 8.710 10,112 +0.22(+2.59%)
Nov 21, 2006 8.300 8.500 8.300 8.490 14,727 +0.06(+0.71%)
Nov 20, 2006 8.380 8.440 8.370 8.430 9,600 +0.05(+0.60%)
Nov 17, 2006 8.380 8.430 8.380 8.380 500 +0.00(+0.00%)
Nov 16, 2006 8.370 8.460 8.370 8.380 9,868 +0.01(+0.12%)
Nov 15, 2006 8.430 8.480 8.370 8.370 1,801 -0.09(-1.06%)
Nov 14, 2006 8.370 8.460 8.360 8.460 4,100 +0.01(+0.12%)
Nov 13, 2006 8.450 8.480 8.370 8.450 11,150 +0.00(+0.00%)
Nov 10, 2006 8.380 8.450 8.360 8.450 4,975 +0.00(+0.00%)
Nov 09, 2006 8.380 8.450 8.200 8.450 12,126 +0.02(+0.24%)
Nov 08, 2006 8.490 8.500 8.390 8.430 2,475 -0.05(-0.59%)
Nov 07, 2006 8.480 8.770 8.400 8.480 8,899 +0.01(+0.12%)
Nov 06, 2006 8.500 8.760 8.410 8.470 12,241 -0.19(-2.19%)
Nov 03, 2006 8.860 8.900 8.590 8.660 3,500 -0.05(-0.57%)
Nov 02, 2006 8.560 8.900 8.560 8.710 5,350 +0.13(+1.52%)
Nov 01, 2006 8.640 8.640 8.560 8.580 2,700 -0.09(-1.04%)
Oct 31, 2006 8.530 8.670 8.530 8.670 7,426 +0.12(+1.40%)
Oct 30, 2006 8.540 8.600 8.500 8.550 11,922 -0.16(-1.84%)
Oct 27, 2006 8.660 8.730 8.610 8.710 2,700 +0.02(+0.23%)
Oct 26, 2006 8.580 8.760 8.500 8.690 6,182 +0.05(+0.58%)
Oct 25, 2006 8.600 8.780 8.600 8.640 9,254 +0.04(+0.47%)
Oct 24, 2006 8.660 8.900 8.600 8.600 27,358 -0.38(-4.23%)
Oct 23, 2006 8.860 9.160 8.860 8.980 18,891 -0.19(-2.07%)
Oct 20, 2006 9.130 9.190 9.110 9.170 4,200 +0.02(+0.22%)
Oct 19, 2006 9.080 9.230 8.910 9.150 4,615 -0.02(-0.22%)
Oct 18, 2006 9.210 9.210 9.050 9.170 4,684 -0.08(-0.86%)
Oct 17, 2006 9.150 9.250 8.830 9.250 3,511 +0.00(+0.00%)
Oct 16, 2006 9.070 9.250 9.070 9.250 4,229 +0.00(+0.02%)
Oct 13, 2006 9.150 9.248 9.150 9.248 1,800 +0.07(+0.74%)
Oct 12, 2006 9.200 9.250 9.150 9.180 2,955 -0.05(-0.54%)
Oct 11, 2006 9.160 9.230 9.123 9.230 800 +0.00(+0.00%)
Oct 10, 2006 8.960 9.250 8.960 9.230 16,251 -0.02(-0.22%)
Oct 09, 2006 9.020 9.250 8.910 9.250 23,863 +0.03(+0.33%)
Oct 06, 2006 9.260 9.260 9.220 9.220 1,200 -0.01(-0.11%)
Oct 05, 2006 9.230 9.240 9.150 9.230 1,800 +0.06(+0.65%)
Oct 04, 2006 9.240 9.240 9.170 9.170 1,150 -0.04(-0.43%)
Oct 03, 2006 9.090 9.210 9.050 9.210 4,552 +0.00(+0.00%)
Oct 02, 2006 9.240 9.400 8.970 9.210 4,881 -0.02(-0.22%)
Sep 29, 2006 9.160 9.240 8.910 9.230 9,900 +0.08(+0.87%)
Sep 28, 2006 9.190 9.220 9.000 9.150 5,200 +0.02(+0.18%)
Sep 27, 2006 9.150 9.170 9.060 9.134 1,000 +0.00(+0.04%)
Sep 26, 2006 8.980 9.190 8.910 9.130 8,201 -0.02(-0.22%)
Sep 25, 2006 9.300 9.300 8.810 9.150 4,357 -0.09(-0.97%)
Sep 22, 2006 9.160 9.280 9.010 9.240 4,986 +0.07(+0.76%)
Sep 21, 2006 9.180 9.280 8.890 9.170 13,100 -0.08(-0.86%)
Sep 20, 2006 9.200 9.330 9.060 9.250 12,570 +0.01(+0.11%)
Sep 19, 2006 9.020 9.350 9.020 9.240 13,300 +0.02(+0.22%)
Sep 18, 2006 9.140 9.250 9.140 9.220 2,700 +0.01(+0.11%)
Sep 15, 2006 9.120 9.250 9.120 9.210 6,500 -0.04(-0.43%)
Sep 14, 2006 8.900 9.250 8.880 9.250 5,100 +0.15(+1.65%)
Sep 13, 2006 8.730 9.100 8.616 9.100 23,578 +0.15(+1.68%)
Sep 12, 2006 9.500 9.500 8.860 8.950 31,058 -0.53(-5.59%)
Sep 11, 2006 9.710 9.710 9.280 9.480 28,984 -0.01(-0.11%)
Sep 08, 2006 9.600 9.600 9.230 9.490 21,162 -0.01(-0.11%)
Sep 07, 2006 9.240 9.500 9.200 9.500 5,100 +0.03(+0.32%)
Sep 06, 2006 9.260 9.610 9.170 9.470 23,714 -0.04(-0.42%)
Sep 05, 2006 9.380 9.590 9.230 9.510 7,317 +0.01(+0.11%)
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.