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

Natural Alternativ (NQ: NAII )

4.550 +0.010 (+0.22%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 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 (%)
Feb 27, 2015 5.520 5.550 5.480 5.530 5,765 +0.05(+0.91%)
Feb 26, 2015 5.460 5.550 5.420 5.480 11,240 +0.03(+0.55%)
Feb 25, 2015 5.400 5.550 5.400 5.450 18,180 +0.11(+2.06%)
Feb 24, 2015 5.370 5.450 5.340 5.340 16,385 -0.01(-0.23%)
Feb 23, 2015 5.280 5.400 5.280 5.353 38,891 +0.07(+1.37%)
Feb 20, 2015 5.379 5.380 5.210 5.280 18,353 -0.03(-0.56%)
Feb 19, 2015 5.170 5.390 5.170 5.310 15,066 +0.06(+1.14%)
Feb 18, 2015 5.160 5.359 5.160 5.250 6,971 +0.05(+0.96%)
Feb 17, 2015 5.190 5.359 5.100 5.200 18,640 +0.01(+0.19%)
Feb 13, 2015 5.450 5.190 5.190 5.190 113,200 -0.16(-2.99%)
Feb 12, 2015 5.233 5.350 5.230 5.350 1,846 +0.01(+0.19%)
Feb 11, 2015 5.340 5.340 5.340 5.340 562 +0.00(+0.02%)
Feb 09, 2015 5.260 5.339 5.339 5.339 800 +0.10(+1.89%)
Feb 06, 2015 5.339 5.339 5.230 5.240 832 +0.00(+0.00%)
Feb 05, 2015 5.330 5.360 5.210 5.240 3,350 +0.03(+0.57%)
Feb 04, 2015 5.380 5.380 5.210 5.210 2,456 -0.08(-1.51%)
Feb 03, 2015 5.260 5.380 5.260 5.290 3,847 -0.07(-1.31%)
Feb 02, 2015 5.370 5.370 5.360 5.360 638 +0.04(+0.80%)
Jan 30, 2015 5.320 5.320 5.317 5.317 306 -0.04(-0.76%)
Jan 29, 2015 5.300 5.367 5.250 5.358 2,400 +0.02(+0.34%)
Jan 28, 2015 5.300 5.340 5.300 5.340 769 -0.03(-0.56%)
Jan 27, 2015 5.280 5.389 5.260 5.370 19,934 +0.21(+4.07%)
Jan 26, 2015 5.160 5.160 5.160 5.160 202 -0.13(-2.46%)
Jan 23, 2015 5.290 5.300 5.120 5.290 2,539 +0.00(+0.02%)
Jan 22, 2015 5.110 5.289 5.110 5.289 200 +0.17(+3.30%)
Jan 21, 2015 5.300 5.300 5.110 5.120 1,451 +0.00(+0.00%)
Jan 20, 2015 5.120 5.300 5.110 5.120 800 -0.07(-1.35%)
Jan 16, 2015 5.190 5.290 5.130 5.190 1,500 +0.09(+1.76%)
Jan 15, 2015 5.100 5.271 5.080 5.100 2,117 -0.06(-1.16%)
Jan 14, 2015 5.299 5.299 5.100 5.160 3,150 -0.02(-0.42%)
Jan 13, 2015 5.360 5.370 5.180 5.182 17,892 -0.14(-2.59%)
Jan 12, 2015 5.300 5.370 5.300 5.320 2,007 -0.04(-0.75%)
Jan 08, 2015 5.310 5.360 5.360 5.360 3,600 +0.05(+0.94%)
Jan 07, 2015 5.310 5.363 5.300 5.310 2,358 -0.03(-0.56%)
Jan 06, 2015 5.310 5.340 5.310 5.340 1,050 -0.01(-0.19%)
Jan 05, 2015 5.301 5.400 5.300 5.350 5,619 +0.03(+0.56%)
Jan 02, 2015 5.440 5.440 5.320 5.320 1,768 -0.03(-0.56%)
Dec 31, 2014 5.300 5.350 5.350 5.350 12,700 +0.18(+3.40%)
Dec 30, 2014 5.275 5.310 5.174 5.174 37,600 -0.12(-2.19%)
Dec 29, 2014 5.299 5.299 5.290 5.290 1,900 +0.03(+0.57%)
Dec 26, 2014 5.350 5.350 5.260 5.260 7,700 -0.04(-0.75%)
Dec 24, 2014 5.300 5.300 5.300 5.300 300 -0.01(-0.19%)
Dec 23, 2014 5.310 5.310 5.310 5.310 127 -0.03(-0.56%)
Dec 22, 2014 5.311 5.340 5.300 5.340 2,064 -0.01(-0.19%)
Dec 19, 2014 5.320 5.350 5.290 5.350 5,863 +0.03(+0.56%)
Dec 18, 2014 5.160 5.349 5.160 5.320 2,228 +0.17(+3.30%)
Dec 17, 2014 5.040 5.240 5.000 5.150 18,855 +0.08(+1.58%)
Dec 16, 2014 5.020 5.180 5.000 5.070 20,786 +0.04(+0.80%)
Dec 15, 2014 5.100 5.140 5.020 5.030 22,466 -0.07(-1.37%)
Dec 12, 2014 5.280 5.280 5.020 5.100 13,393 -0.20(-3.77%)
Dec 11, 2014 5.140 5.300 5.140 5.300 2,834 +0.15(+2.91%)
Dec 10, 2014 5.360 5.360 5.120 5.150 56,707 -0.20(-3.74%)
Dec 09, 2014 5.420 5.445 5.284 5.350 10,723 -0.03(-0.56%)
Dec 08, 2014 5.280 5.420 5.280 5.380 10,477 +0.02(+0.37%)
Dec 05, 2014 5.360 5.500 5.340 5.360 20,182 -0.13(-2.37%)
Dec 04, 2014 5.400 5.580 5.310 5.490 21,393 +0.03(+0.55%)
Dec 03, 2014 5.450 5.500 5.310 5.460 38,247 +0.03(+0.55%)
Dec 02, 2014 5.500 5.500 5.420 5.430 13,822 -0.06(-1.09%)
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.