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

Natural Alternativ (NQ: NAII )

6.510 +0.110 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Nov 30, 2015 7.430 7.820 7.380 7.680 58,358 +0.18(+2.40%)
Nov 27, 2015 7.480 7.500 7.470 7.500 6,474 +0.00(+0.00%)
Nov 25, 2015 7.130 7.500 7.500 7.500 87,100 +0.40(+5.62%)
Nov 24, 2015 7.198 7.198 7.052 7.101 3,717 -0.10(-1.37%)
Nov 23, 2015 7.030 7.200 7.020 7.200 24,019 +0.18(+2.56%)
Nov 20, 2015 7.000 7.030 6.921 7.020 9,411 -0.01(-0.14%)
Nov 19, 2015 7.200 7.200 6.900 7.030 24,994 -0.13(-1.82%)
Nov 18, 2015 7.062 7.310 7.024 7.160 28,035 -0.01(-0.14%)
Nov 17, 2015 7.440 7.440 6.610 7.170 64,321 -0.23(-3.11%)
Nov 16, 2015 6.940 7.650 6.940 7.400 202,437 +0.46(+6.63%)
Nov 13, 2015 6.350 6.990 6.350 6.940 94,189 +0.83(+13.58%)
Nov 12, 2015 5.880 6.110 5.860 6.110 4,326 -0.03(-0.49%)
Nov 11, 2015 6.130 6.140 6.010 6.140 1,882 -0.02(-0.32%)
Nov 10, 2015 6.080 6.170 6.000 6.160 6,219 +0.17(+2.84%)
Nov 09, 2015 5.850 6.022 5.850 5.990 8,609 -0.21(-3.39%)
Nov 06, 2015 5.850 6.230 5.850 6.200 824 +0.04(+0.65%)
Nov 05, 2015 6.010 6.160 5.853 6.160 6,032 +0.21(+3.53%)
Nov 04, 2015 5.990 5.990 5.855 5.950 3,441 -0.04(-0.67%)
Nov 03, 2015 5.967 5.990 5.920 5.990 4,834 +0.14(+2.39%)
Nov 02, 2015 5.980 6.039 5.850 5.850 8,982 -0.05(-0.85%)
Oct 30, 2015 6.040 6.040 5.870 5.900 8,079 +0.01(+0.17%)
Oct 29, 2015 6.097 6.120 5.800 5.890 6,160 -0.16(-2.64%)
Oct 28, 2015 5.970 6.110 5.404 6.050 19,232 +0.09(+1.51%)
Oct 27, 2015 6.161 6.240 5.960 5.960 31,153 -0.26(-4.18%)
Oct 26, 2015 6.160 6.250 6.160 6.220 2,602 -0.04(-0.64%)
Oct 23, 2015 6.220 6.260 6.110 6.260 1,834 +0.12(+1.99%)
Oct 22, 2015 6.180 6.320 6.100 6.138 7,279 +0.02(+0.29%)
Oct 21, 2015 6.640 6.640 6.110 6.120 10,807 -0.67(-9.87%)
Oct 20, 2015 6.760 6.790 6.530 6.790 9,640 +0.22(+3.34%)
Oct 19, 2015 6.790 6.790 6.570 6.570 3,033 -0.22(-3.24%)
Oct 16, 2015 6.780 6.790 6.760 6.790 1,177 +0.00(+0.00%)
Oct 15, 2015 6.800 6.800 6.685 6.790 2,293 +0.00(+0.00%)
Oct 14, 2015 6.800 6.800 6.610 6.790 5,921 +0.02(+0.30%)
Oct 13, 2015 6.410 6.810 6.400 6.770 31,764 +0.38(+5.95%)
Oct 12, 2015 6.450 6.450 6.370 6.390 6,767 -0.05(-0.78%)
Oct 09, 2015 6.240 6.440 6.240 6.440 9,654 +0.19(+3.04%)
Oct 08, 2015 6.120 6.320 6.120 6.250 3,203 +0.11(+1.79%)
Oct 07, 2015 6.240 6.270 6.100 6.140 4,819 -0.14(-2.23%)
Oct 06, 2015 6.280 6.280 6.130 6.280 4,857 +0.14(+2.28%)
Oct 05, 2015 6.130 6.260 6.100 6.140 1,351 -0.09(-1.44%)
Oct 02, 2015 6.250 6.320 6.175 6.230 3,603 -0.03(-0.48%)
Oct 01, 2015 6.290 6.290 6.150 6.260 4,283 -0.03(-0.48%)
Sep 30, 2015 6.180 6.290 6.031 6.290 2,262 +0.14(+2.22%)
Sep 29, 2015 6.330 6.330 6.152 6.154 2,224 -0.18(-2.79%)
Sep 28, 2015 6.112 6.360 6.112 6.330 2,915 -0.01(-0.16%)
Sep 25, 2015 6.360 6.360 6.180 6.340 14,053 +0.04(+0.62%)
Sep 24, 2015 6.370 6.410 6.300 6.301 7,835 -0.05(-0.77%)
Sep 23, 2015 6.300 6.350 6.182 6.350 2,604 +0.05(+0.79%)
Sep 22, 2015 6.040 6.320 6.040 6.300 16,829 +0.10(+1.61%)
Sep 21, 2015 6.400 6.400 6.110 6.200 18,519 -0.20(-3.13%)
Sep 18, 2015 5.980 6.400 5.980 6.400 53,282 +0.43(+7.20%)
Sep 17, 2015 5.996 5.996 5.960 5.970 1,434 -0.03(-0.50%)
Sep 16, 2015 5.950 6.000 5.928 6.000 13,084 +0.09(+1.52%)
Sep 15, 2015 5.942 6.000 5.900 5.910 20,726 -0.04(-0.67%)
Sep 14, 2015 5.900 5.950 5.900 5.950 2,436 +0.04(+0.68%)
Sep 11, 2015 5.899 5.948 5.899 5.910 7,006 +0.06(+1.03%)
Sep 10, 2015 5.800 5.900 5.800 5.850 1,047 +0.02(+0.34%)
Sep 09, 2015 5.840 5.876 5.780 5.830 989 +0.04(+0.69%)
Sep 08, 2015 5.800 5.800 5.770 5.790 882 -0.06(-1.03%)
Sep 04, 2015 5.790 5.850 5.850 5.850 1,100 -0.02(-0.34%)
Sep 03, 2015 5.900 5.910 5.870 5.870 853 +0.07(+1.21%)
Sep 02, 2015 5.910 5.910 5.780 5.800 1,365 -0.11(-1.86%)
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.