Natural Alternativ (NQ: NAII )

8.980 +0.080 (+0.90%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 8.790 9.030 8.790 8.900 3,258 -0.02(-0.22%)
Mar 29, 2023 9.300 9.300 8.780 8.920 5,998 -0.17(-1.87%)
Mar 28, 2023 8.860 9.140 8.840 9.090 5,083 +0.11(+1.22%)
Mar 27, 2023 9.256 9.490 8.870 8.980 8,344 -0.16(-1.75%)
Mar 23, 2023 9.140 347 -0.14(-1.51%)
Mar 22, 2023 9.580 9.580 8.963 9.280 2,828 +0.15(+1.64%)
Mar 21, 2023 9.470 9.690 8.990 9.130 8,732 +0.02(+0.22%)
Mar 20, 2023 9.400 9.650 9.100 9.110 25,661 -0.19(-2.04%)
Mar 17, 2023 9.330 9.350 8.800 9.300 28,621 +0.06(+0.65%)
Mar 16, 2023 8.780 9.240 8.750 9.240 23,040 +0.39(+4.41%)
Mar 15, 2023 8.750 9.000 8.750 8.850 2,713 +0.01(+0.11%)
Mar 14, 2023 8.920 9.100 8.840 8.840 4,186 -0.30(-3.34%)
Mar 13, 2023 9.060 9.400 8.860 9.145 7,306 +0.18(+2.01%)
Mar 10, 2023 9.000 9.020 8.750 8.965 1,132 -0.18(-1.91%)
Mar 09, 2023 9.000 9.300 8.980 9.140 4,708 +0.10(+1.11%)
Mar 08, 2023 8.990 9.310 8.835 9.040 10,078 +0.18(+2.03%)
Mar 07, 2023 9.000 9.000 8.860 8.860 1,234 +0.04(+0.45%)
Mar 06, 2023 9.000 9.400 8.820 8.820 23,396 -0.08(-0.95%)
Mar 03, 2023 8.770 8.983 8.770 8.905 1,813 -0.10(-1.06%)
Mar 02, 2023 8.780 9.040 8.780 9.000 4,713 +0.21(+2.39%)
Mar 01, 2023 9.210 9.210 8.720 8.790 9,464 -0.31(-3.41%)
Feb 28, 2023 9.060 9.245 9.060 9.100 2,671 -0.06(-0.71%)
Feb 27, 2023 9.295 9.419 9.120 9.165 1,341 +0.15(+1.72%)
Feb 24, 2023 9.300 9.300 9.000 9.010 4,175 -0.59(-6.15%)
Feb 23, 2023 8.810 9.600 8.740 9.600 34,928 +0.87(+9.97%)
Feb 22, 2023 8.650 8.886 8.650 8.730 2,733 -0.03(-0.34%)
Feb 21, 2023 9.000 9.000 8.650 8.760 6,303 +0.00(+0.00%)
Feb 17, 2023 8.960 8.960 8.650 8.760 6,025 -0.04(-0.45%)
Feb 16, 2023 8.770 9.050 8.750 8.800 8,889 +0.15(+1.73%)
Feb 15, 2023 8.490 8.713 8.420 8.650 18,745 +0.05(+0.58%)
Feb 14, 2023 8.970 8.970 8.450 8.600 16,578 -0.20(-2.27%)
Feb 13, 2023 8.780 9.200 8.750 8.800 11,681 +0.08(+0.86%)
Feb 10, 2023 8.540 8.800 8.450 8.725 8,376 +0.32(+3.87%)
Feb 09, 2023 8.430 9.020 8.220 8.400 39,947 -0.09(-1.06%)
Feb 08, 2023 8.400 8.660 8.250 8.490 17,834 -0.08(-0.93%)
Feb 07, 2023 8.830 9.000 8.570 8.570 2,663 -0.35(-3.92%)
Feb 06, 2023 8.920 8.920 8.920 8.920 6,031 -0.05(-0.56%)
Feb 03, 2023 9.350 9.350 8.970 8.970 5,082 -0.07(-0.77%)
Feb 02, 2023 8.700 9.040 8.700 9.040 5,554 +0.29(+3.31%)
Feb 01, 2023 8.750 8.754 8.695 8.750 8,030 -0.15(-1.69%)
Jan 31, 2023 8.920 8.920 8.900 8.900 2,127 +0.13(+1.48%)
Jan 30, 2023 8.760 8.770 8.710 8.770 7,633 -0.28(-3.09%)
Jan 27, 2023 9.259 9.259 8.980 9.050 5,297 +0.06(+0.67%)
Jan 26, 2023 9.100 9.360 8.720 8.990 17,524 -0.11(-1.21%)
Jan 25, 2023 9.000 9.100 9.000 9.100 3,439 +0.34(+3.88%)
Jan 24, 2023 9.760 9.760 8.710 8.760 3,250 +0.00(+0.00%)
Jan 23, 2023 8.960 8.990 8.660 8.760 9,284 -0.06(-0.68%)
Jan 20, 2023 8.850 9.141 8.745 8.820 16,691 +0.10(+1.13%)
Jan 19, 2023 8.960 9.230 8.722 8.722 1,909 -0.45(-4.89%)
Jan 18, 2023 9.160 9.455 9.115 9.170 6,383 -0.25(-2.65%)
Jan 17, 2023 9.750 9.900 9.390 9.420 9,940 -0.33(-3.38%)
Jan 13, 2023 9.750 9.800 9.609 9.750 5,685 -0.17(-1.71%)
Jan 12, 2023 9.730 9.920 9.530 9.920 6,004 +0.14(+1.45%)
Jan 11, 2023 9.418 10.12 9.418 9.779 8,414 +0.25(+2.61%)
Jan 10, 2023 9.240 9.570 8.935 9.530 7,081 +0.38(+4.15%)
Jan 09, 2023 9.120 9.700 9.000 9.150 14,940 -0.28(-2.92%)
Jan 06, 2023 8.830 9.425 8.830 9.425 6,830 +0.40(+4.43%)
Jan 05, 2023 8.970 9.380 8.970 9.025 6,337 +0.08(+0.84%)
Jan 04, 2023 8.210 9.200 8.210 8.950 19,763 +0.75(+9.15%)
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.