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 (%)
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%)
Oct 01, 2008 7.550 7.550 7.550 7.550 9,200 +0.50(+7.09%)
Sep 30, 2008 7.350 7.590 7.050 7.050 19,242 -0.55(-7.24%)
Sep 29, 2008 7.600 7.600 7.502 7.600 1,104 +0.00(+0.00%)
Sep 26, 2008 7.120 7.600 7.120 7.600 900 +0.00(+0.00%)
Sep 25, 2008 7.090 7.600 7.090 7.600 8,388 +0.00(+0.00%)
Sep 24, 2008 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Sep 23, 2008 7.110 7.600 7.070 7.600 2,359 -0.04(-0.52%)
Sep 22, 2008 7.350 7.850 7.350 7.640 540 -0.06(-0.78%)
Sep 19, 2008 7.300 7.700 7.180 7.700 40,592 +0.40(+5.48%)
Sep 18, 2008 7.150 7.300 7.150 7.300 1,500 -0.07(-0.95%)
Sep 17, 2008 7.370 7.370 7.370 7.370 0 +0.00(+0.00%)
Sep 16, 2008 7.150 7.380 7.150 7.370 2,807 +0.05(+0.68%)
Sep 12, 2008 7.320 7.320 7.320 7.320 0 +0.00(+0.00%)
Sep 11, 2008 7.180 7.500 7.180 7.320 767 -0.18(-2.40%)
Sep 09, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Sep 08, 2008 7.330 7.500 7.330 7.500 400 +0.10(+1.35%)
Sep 04, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Sep 03, 2008 7.400 7.400 7.400 7.400 300 +0.24(+3.35%)
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.