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 (%)
Jul 31, 2006 9.320 9.320 9.030 9.300 27,794 -0.02(-0.21%)
Jul 28, 2006 9.070 9.810 8.860 9.320 58,210 +0.10(+1.08%)
Jul 27, 2006 8.740 9.220 8.580 9.220 60,164 +0.56(+6.47%)
Jul 26, 2006 8.910 8.990 8.620 8.660 6,841 -0.28(-3.13%)
Jul 25, 2006 8.990 9.210 8.690 8.940 41,332 -0.09(-1.00%)
Jul 24, 2006 9.070 9.280 8.700 9.030 30,804 -0.13(-1.42%)
Jul 21, 2006 8.700 9.270 8.700 9.160 8,895 +0.11(+1.22%)
Jul 20, 2006 9.140 9.440 8.410 9.050 39,236 -0.08(-0.88%)
Jul 19, 2006 9.110 9.300 8.660 9.130 17,758 -0.37(-3.89%)
Jul 18, 2006 9.110 9.500 9.040 9.500 35,871 +0.20(+2.15%)
Jul 17, 2006 9.330 9.540 9.050 9.300 16,738 -0.22(-2.31%)
Jul 14, 2006 9.410 9.520 9.180 9.520 43,381 +0.03(+0.32%)
Jul 13, 2006 9.780 9.780 9.050 9.490 22,619 -0.36(-3.66%)
Jul 12, 2006 9.800 10.07 9.780 9.850 10,801 -0.06(-0.60%)
Jul 11, 2006 10.07 10.31 9.850 9.910 11,023 -0.19(-1.88%)
Jul 10, 2006 10.10 10.45 10.06 10.10 12,571 -0.39(-3.72%)
Jul 07, 2006 10.01 10.59 9.820 10.49 31,903 -0.11(-1.04%)
Jul 06, 2006 10.08 10.97 10.08 10.60 94,570 -0.24(-2.21%)
Jul 05, 2006 10.60 11.02 10.46 10.84 22,119 +0.08(+0.74%)
Jul 03, 2006 10.94 10.94 10.54 10.76 3,297 +0.04(+0.37%)
Jun 30, 2006 10.50 11.10 10.39 10.72 19,900 +0.17(+1.61%)
Jun 29, 2006 10.81 10.86 10.53 10.55 17,600 -0.31(-2.85%)
Jun 28, 2006 9.740 11.35 9.680 10.86 63,793 +1.11(+11.38%)
Jun 27, 2006 9.770 10.10 9.680 9.750 13,539 -0.22(-2.21%)
Jun 26, 2006 9.800 10.10 9.700 9.970 18,700 +0.23(+2.36%)
Jun 23, 2006 9.670 9.740 9.670 9.740 2,993 -0.12(-1.22%)
Jun 22, 2006 9.650 9.890 9.650 9.860 13,353 +0.00(+0.00%)
Jun 21, 2006 9.850 10.10 9.760 9.860 20,110 +0.00(+0.00%)
Jun 20, 2006 10.20 10.20 9.820 9.860 3,300 +0.02(+0.20%)
Jun 19, 2006 9.880 10.01 9.680 9.840 5,668 -0.17(-1.70%)
Jun 16, 2006 10.02 10.05 9.680 10.01 5,571 -0.07(-0.69%)
Jun 15, 2006 10.07 10.16 9.880 10.08 3,600 +0.00(+0.00%)
Jun 14, 2006 10.05 10.23 9.700 10.08 17,026 +0.07(+0.70%)
Jun 13, 2006 10.17 10.20 9.680 10.01 4,400 -0.01(-0.10%)
Jun 12, 2006 10.16 10.25 9.680 10.02 16,400 +0.11(+1.11%)
Jun 09, 2006 10.31 10.35 9.740 9.910 18,921 -0.21(-2.08%)
Jun 08, 2006 9.920 10.12 9.740 10.12 16,202 +0.10(+1.00%)
Jun 07, 2006 10.05 10.15 9.810 10.02 9,802 +0.00(+0.00%)
Jun 06, 2006 9.820 10.32 9.820 10.02 21,146 -0.03(-0.30%)
Jun 05, 2006 10.01 10.18 9.880 10.05 14,606 +0.18(+1.82%)
Jun 02, 2006 9.953 9.980 9.710 9.870 27,564 -0.08(-0.80%)
Jun 01, 2006 10.20 10.40 9.780 9.950 24,463 -0.20(-1.97%)
May 31, 2006 10.00 10.38 10.00 10.15 53,425 +0.06(+0.59%)
May 30, 2006 10.06 10.14 10.02 10.09 15,010 -0.15(-1.46%)
May 26, 2006 10.08 10.35 10.02 10.24 8,050 -0.01(-0.10%)
May 25, 2006 10.44 10.48 10.02 10.25 20,981 -0.09(-0.87%)
May 24, 2006 10.21 10.35 10.12 10.34 20,380 -0.08(-0.77%)
May 23, 2006 10.25 10.46 10.13 10.42 22,600 +0.06(+0.58%)
May 22, 2006 10.32 10.41 9.750 10.36 33,925 +0.18(+1.77%)
May 19, 2006 10.12 10.25 9.990 10.18 24,663 +0.19(+1.90%)
May 18, 2006 9.770 10.00 9.700 9.990 38,274 +0.12(+1.22%)
May 17, 2006 9.720 9.980 9.650 9.870 23,997 +0.09(+0.92%)
May 16, 2006 10.00 10.00 9.700 9.780 16,934 -0.41(-4.02%)
May 15, 2006 9.840 10.19 8.810 10.19 76,594 +0.23(+2.31%)
May 12, 2006 10.19 10.32 9.210 9.960 32,074 -0.30(-2.92%)
May 11, 2006 10.25 10.34 10.06 10.26 36,669 +0.08(+0.79%)
May 10, 2006 9.740 10.25 9.738 10.18 81,301 +0.48(+4.95%)
May 09, 2006 9.730 9.730 9.500 9.700 24,771 -0.02(-0.21%)
May 08, 2006 9.760 9.850 9.600 9.720 22,742 -0.12(-1.22%)
May 05, 2006 9.800 9.860 9.540 9.840 24,224 -0.05(-0.51%)
May 04, 2006 9.890 9.890 9.810 9.890 8,316 +0.00(+0.00%)
May 03, 2006 10.16 10.16 9.780 9.890 15,799 -0.07(-0.70%)
May 02, 2006 9.930 10.11 9.870 9.960 106,214 +0.03(+0.30%)
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.