Natural Alternativ (NQ: NAII )

6.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 6.550 6.550 6.500 6.500 570 +0.00(+0.00%)
Apr 16, 2024 6.690 6.755 6.500 6.500 1,142 -0.27(-3.99%)
Apr 15, 2024 6.610 6.770 6.500 6.770 2,789 +0.08(+1.20%)
Apr 12, 2024 6.710 6.740 6.680 6.690 1,291 -0.01(-0.15%)
Apr 11, 2024 6.600 6.720 6.517 6.700 5,794 -0.02(-0.30%)
Apr 10, 2024 6.750 6.750 6.530 6.720 6,610 +0.10(+1.51%)
Apr 09, 2024 6.950 6.950 6.620 6.620 13,605 +0.00(+0.00%)
Apr 08, 2024 6.500 6.850 6.500 6.620 7,798 -0.05(-0.75%)
Apr 05, 2024 6.700 6.700 6.500 6.670 2,951 -0.01(-0.15%)
Apr 04, 2024 6.850 6.895 6.400 6.680 6,578 -0.18(-2.62%)
Apr 03, 2024 6.819 7.028 6.760 6.860 4,603 +0.10(+1.48%)
Apr 02, 2024 6.150 7.050 6.150 6.760 15,881 +0.70(+11.55%)
Apr 01, 2024 6.145 6.145 6.060 6.060 1,785 -0.03(-0.49%)
Mar 28, 2024 6.000 6.090 6.000 6.090 2,103 +0.01(+0.16%)
Mar 27, 2024 6.080 6.100 6.080 6.080 4,334 -0.02(-0.33%)
Mar 26, 2024 5.970 6.100 5.970 6.100 1,565 +0.09(+1.50%)
Mar 25, 2024 6.088 6.092 6.000 6.010 5,943 +0.01(+0.17%)
Mar 22, 2024 6.000 6.090 5.960 6.000 6,093 +0.05(+0.84%)
Mar 21, 2024 5.990 6.000 5.910 5.950 7,566 -0.04(-0.67%)
Mar 20, 2024 5.830 5.990 5.830 5.990 4,300 +0.24(+4.17%)
Mar 19, 2024 5.960 5.990 5.750 5.750 5,895 +0.03(+0.52%)
Mar 18, 2024 5.660 5.825 5.660 5.720 6,604 +0.06(+1.06%)
Mar 15, 2024 5.650 5.715 5.650 5.660 2,804 -0.07(-1.22%)
Mar 14, 2024 5.701 5.903 5.701 5.730 8,173 +0.02(+0.35%)
Mar 13, 2024 5.882 5.882 5.660 5.710 8,796 +0.00(+0.00%)
Mar 12, 2024 6.110 6.110 5.710 5.710 16,268 -0.11(-1.94%)
Mar 11, 2024 5.900 5.940 5.820 5.823 15,345 -0.13(-2.13%)
Mar 08, 2024 6.000 6.000 5.865 5.950 6,395 +0.00(+0.00%)
Mar 07, 2024 6.000 6.000 5.950 5.950 3,375 +0.00(+0.00%)
Mar 06, 2024 6.086 6.086 5.950 5.950 1,907 +0.05(+0.85%)
Mar 05, 2024 6.000 6.000 5.749 5.900 2,269 -0.04(-0.67%)
Mar 04, 2024 5.900 6.050 5.900 5.940 6,987 -0.02(-0.34%)
Mar 01, 2024 6.010 6.010 5.960 5.960 986 -0.08(-1.32%)
Feb 29, 2024 6.080 6.105 6.040 6.040 9,448 -0.01(-0.17%)
Feb 28, 2024 6.050 6.050 6.050 6.050 292 -0.00(-0.08%)
Feb 27, 2024 6.060 6.080 6.050 6.055 5,750 -0.02(-0.25%)
Feb 26, 2024 6.060 6.070 6.060 6.070 765 +0.01(+0.17%)
Feb 23, 2024 6.050 6.140 6.050 6.060 4,905 -0.08(-1.30%)
Feb 22, 2024 6.050 6.140 6.050 6.140 1,778 +0.09(+1.49%)
Feb 21, 2024 6.070 6.070 6.050 6.050 1,064 +0.00(+0.00%)
Feb 20, 2024 6.080 6.160 6.050 6.050 4,276 -0.11(-1.79%)
Feb 16, 2024 6.130 6.275 6.130 6.160 1,047 +0.05(+0.80%)
Feb 15, 2024 6.250 6.254 6.080 6.111 9,003 -0.14(-2.22%)
Feb 14, 2024 6.200 6.295 6.050 6.250 15,241 -0.15(-2.34%)
Feb 13, 2024 6.170 6.400 6.170 6.400 12,067 +0.27(+4.40%)
Feb 12, 2024 6.150 6.150 6.130 6.130 3,310 -0.07(-1.13%)
Feb 09, 2024 6.150 6.200 6.060 6.200 1,608 +0.05(+0.81%)
Feb 08, 2024 6.165 6.165 6.120 6.150 1,700 +0.03(+0.49%)
Feb 06, 2024 6.120 305 +0.07(+1.16%)
Feb 05, 2024 6.060 6.060 6.050 6.050 1,145 -0.07(-1.14%)
Feb 02, 2024 6.120 6.120 6.065 6.120 983 -0.02(-0.33%)
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.