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 (%)
Dec 31, 2008 5.410 6.250 5.310 6.100 28,168 +0.00(+0.00%)
Dec 30, 2008 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Dec 29, 2008 5.760 6.100 5.250 6.100 5,379 -0.15(-2.40%)
Dec 26, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Dec 24, 2008 6.100 6.250 6.100 6.250 3,493 +0.00(+0.00%)
Dec 23, 2008 5.690 6.250 5.670 6.250 4,514 +0.00(+0.00%)
Dec 22, 2008 5.820 6.250 5.820 6.250 8,525 +0.49(+8.51%)
Dec 19, 2008 5.900 6.000 5.760 5.760 1,486 -0.12(-2.04%)
Dec 18, 2008 5.450 5.980 5.410 5.880 184,766 +0.00(+0.00%)
Dec 17, 2008 5.600 5.880 5.600 5.880 52,100 -0.01(-0.17%)
Dec 16, 2008 5.250 5.970 5.230 5.890 2,000 -0.03(-0.51%)
Dec 15, 2008 5.500 5.920 5.500 5.920 4,600 +0.02(+0.34%)
Dec 12, 2008 5.450 5.900 5.350 5.900 500 +0.20(+3.51%)
Dec 11, 2008 5.700 5.800 5.410 5.700 7,675 -0.04(-0.70%)
Dec 10, 2008 5.324 5.740 5.300 5.740 1,200 -0.06(-1.03%)
Dec 08, 2008 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Dec 05, 2008 5.210 5.800 5.210 5.800 3,600 +0.00(+0.00%)
Dec 04, 2008 5.310 6.000 5.210 5.800 3,200 +0.00(+0.00%)
Dec 03, 2008 5.240 5.800 5.170 5.800 4,192 +0.04(+0.69%)
Dec 02, 2008 5.360 5.760 5.000 5.760 12,935 -0.18(-3.03%)
Dec 01, 2008 5.370 5.940 5.370 5.940 200 -0.06(-1.00%)
Nov 28, 2008 6.000 6.000 6.000 6.000 100 +0.20(+3.45%)
Nov 26, 2008 5.690 5.800 5.440 5.800 5,247 +0.07(+1.22%)
Nov 25, 2008 5.730 5.730 5.730 5.730 0 +0.00(+0.00%)
Nov 24, 2008 5.440 5.740 5.210 5.730 11,162 -0.26(-4.34%)
Nov 21, 2008 5.460 6.000 5.410 5.990 2,505 -0.06(-0.99%)
Nov 20, 2008 5.500 6.050 5.420 6.050 300 -0.05(-0.82%)
Nov 19, 2008 5.610 6.100 5.600 6.100 300 +0.01(+0.16%)
Nov 18, 2008 6.090 6.090 6.090 6.090 0 +0.00(+0.00%)
Nov 17, 2008 5.510 6.090 5.510 6.090 400 +0.23(+3.92%)
Nov 14, 2008 5.860 5.860 5.860 5.860 0 +0.00(+0.00%)
Nov 13, 2008 5.550 6.000 5.540 5.860 1,248 -0.08(-1.35%)
Nov 11, 2008 6.140 5.940 5.940 5.940 12,600 -0.17(-2.78%)
Nov 10, 2008 6.140 6.450 6.110 6.110 811 -0.34(-5.27%)
Nov 07, 2008 6.450 6.450 6.110 6.450 2,335 +0.00(+0.00%)
Nov 05, 2008 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Nov 04, 2008 6.110 6.450 6.110 6.450 700 +0.00(+0.00%)
Nov 03, 2008 6.110 6.450 6.110 6.450 1,736 +0.00(+0.00%)
Oct 31, 2008 6.450 6.450 6.450 6.450 200 +0.00(+0.00%)
Oct 30, 2008 6.450 6.450 6.450 6.450 700 +0.00(+0.00%)
Oct 29, 2008 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Oct 28, 2008 6.100 6.450 6.100 6.450 7,747 +0.04(+0.62%)
Oct 27, 2008 6.100 6.410 6.100 6.410 8,700 +0.06(+0.94%)
Oct 24, 2008 6.100 6.350 6.100 6.350 1,300 +0.25(+4.10%)
Oct 23, 2008 6.110 6.490 6.100 6.100 500 -0.40(-6.15%)
Oct 22, 2008 6.130 6.500 6.100 6.500 2,400 +0.00(+0.00%)
Oct 21, 2008 6.300 6.500 6.300 6.500 1,531 +0.00(+0.00%)
Oct 20, 2008 6.300 6.500 6.300 6.500 1,003 +0.00(+0.00%)
Oct 15, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Oct 14, 2008 6.450 6.566 5.900 6.500 14,398 +0.35(+5.69%)
Oct 13, 2008 6.630 6.670 6.150 6.150 3,473 +0.25(+4.24%)
Oct 10, 2008 6.060 6.580 5.900 5.900 9,100 -0.52(-8.10%)
Oct 09, 2008 6.090 6.580 6.090 6.420 2,000 -0.11(-1.68%)
Oct 08, 2008 6.250 6.530 6.000 6.530 1,600 +0.10(+1.56%)
Oct 07, 2008 6.250 6.430 6.250 6.430 200 +0.01(+0.16%)
Oct 06, 2008 7.200 7.200 6.420 6.420 7,800 -0.60(-8.55%)
Oct 03, 2008 7.030 7.030 6.970 7.020 3,312 -0.31(-4.23%)
Oct 02, 2008 7.330 7.330 7.330 7.330 118 -0.22(-2.91%)
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.