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

Natural Alternativ (NQ: NAII )

6.250 -0.220 (-3.40%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 26, 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 (%)
May 30, 2008 7.890 7.963 7.850 7.850 9,031 +0.02(+0.26%)
May 29, 2008 7.830 7.830 7.830 7.830 0 +0.00(+0.00%)
May 28, 2008 7.470 8.000 7.470 7.830 8,713 -0.04(-0.51%)
May 27, 2008 7.460 7.950 7.460 7.870 4,100 +0.03(+0.41%)
May 26, 2008 7.410 7.900 7.400 7.838 1,100 +0.00(+0.00%)
May 23, 2008 7.410 7.900 7.400 7.838 1,100 +0.03(+0.33%)
May 22, 2008 7.410 7.850 7.360 7.812 3,700 -0.13(-1.61%)
May 21, 2008 7.910 7.940 7.750 7.940 740 +0.09(+1.15%)
May 20, 2008 7.360 7.850 7.360 7.850 400 +0.01(+0.13%)
May 19, 2008 7.840 7.840 7.840 7.840 0 +0.00(+0.00%)
May 16, 2008 7.370 7.840 7.370 7.840 200 +0.06(+0.77%)
May 15, 2008 6.730 7.900 6.730 7.780 5,599 +0.13(+1.70%)
May 14, 2008 7.110 7.650 6.490 7.650 8,025 +0.05(+0.66%)
May 13, 2008 7.270 7.750 7.270 7.600 8,400 -0.14(-1.81%)
May 12, 2008 7.570 7.940 7.160 7.740 10,600 -0.20(-2.52%)
May 09, 2008 7.940 7.940 7.940 7.940 0 +0.00(+0.00%)
May 08, 2008 7.940 7.940 7.940 7.940 0 +0.00(+0.00%)
May 07, 2008 7.940 8.250 7.800 7.940 7,820 -0.02(-0.23%)
May 06, 2008 7.550 8.190 7.500 7.958 5,000 +0.45(+5.97%)
May 05, 2008 7.500 7.550 7.422 7.510 4,720 +0.10(+1.35%)
May 02, 2008 7.590 7.600 7.290 7.410 2,300 +0.07(+0.95%)
May 01, 2008 6.810 7.410 6.810 7.340 4,103 +0.01(+0.14%)
Apr 30, 2008 6.730 7.330 6.730 7.330 3,100 +0.47(+6.85%)
Apr 29, 2008 6.690 7.090 6.680 6.860 8,600 +0.10(+1.48%)
Apr 28, 2008 6.700 7.000 6.700 6.760 2,500 -0.21(-3.01%)
Apr 25, 2008 6.530 7.080 6.500 6.970 7,700 +0.46(+7.07%)
Apr 24, 2008 6.710 6.940 6.510 6.510 9,085 -0.30(-4.41%)
Apr 23, 2008 7.370 7.370 6.810 6.810 13,096 -0.69(-9.20%)
Apr 22, 2008 7.410 7.520 7.400 7.500 4,260 -0.02(-0.27%)
Apr 21, 2008 7.410 7.520 7.410 7.520 220 +0.02(+0.27%)
Apr 18, 2008 7.440 7.520 7.440 7.500 4,636 +0.00(+0.00%)
Apr 17, 2008 7.310 7.500 7.310 7.500 5,730 +0.00(+0.00%)
Apr 16, 2008 7.320 7.500 7.310 7.500 13,358 +0.00(+0.00%)
Apr 15, 2008 7.470 7.500 7.350 7.500 1,500 +0.00(+0.00%)
Apr 14, 2008 7.380 7.500 7.380 7.500 400 +0.02(+0.27%)
Apr 11, 2008 7.350 7.830 7.350 7.480 4,300 -0.02(-0.27%)
Apr 10, 2008 7.470 7.550 7.380 7.500 5,401 -0.09(-1.19%)
Apr 09, 2008 7.500 8.000 7.300 7.590 12,201 -0.40(-5.01%)
Apr 08, 2008 7.270 7.990 7.250 7.990 3,266 +0.42(+5.55%)
Apr 07, 2008 7.630 7.870 7.400 7.570 9,971 -0.13(-1.69%)
Apr 04, 2008 7.750 7.750 7.000 7.700 14,550 +0.10(+1.32%)
Apr 03, 2008 8.790 9.040 7.480 7.600 22,829 -1.40(-15.56%)
Apr 02, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Apr 01, 2008 8.880 9.000 8.880 9.000 957 +0.00(+0.00%)
Mar 31, 2008 9.000 9.000 8.800 9.000 19,386 +0.02(+0.22%)
Mar 28, 2008 8.990 8.990 8.980 8.980 200 -0.01(-0.11%)
Mar 27, 2008 8.850 9.000 8.850 8.990 3,200 +0.00(+0.00%)
Mar 26, 2008 8.990 8.990 8.990 8.990 0 +0.00(+0.00%)
Mar 25, 2008 8.900 9.000 8.900 8.990 700 -0.01(-0.11%)
Mar 24, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 21, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 20, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 19, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 18, 2008 9.000 9.060 8.950 9.000 14,686 +0.00(+0.00%)
Mar 17, 2008 8.950 9.040 8.950 9.000 21,747 +0.00(+0.00%)
Mar 14, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 13, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 12, 2008 8.980 9.090 8.960 9.000 14,065 -0.08(-0.88%)
Mar 11, 2008 9.090 9.100 9.010 9.080 2,000 +0.08(+0.89%)
Mar 10, 2008 8.960 9.110 8.950 9.000 2,450 +0.01(+0.11%)
Mar 07, 2008 8.960 9.000 8.950 8.990 11,145 +0.00(+0.00%)
Mar 06, 2008 8.950 9.000 8.950 8.990 3,566 -0.02(-0.22%)
Mar 05, 2008 9.000 9.100 8.960 9.010 8,900 +0.01(+0.11%)
Mar 04, 2008 8.950 9.130 8.950 9.000 10,980 -0.07(-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.