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

Natural Alternativ (NQ: NAII )

6.220 -0.010 (-0.16%)
Streaming Delayed Price Updated: 11:42 AM EDT, Apr 30, 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 (%)
May 31, 2017 10.90 11.00 10.70 10.80 7,551 -0.10(-0.92%)
May 30, 2017 10.65 10.95 10.55 10.90 13,417 +0.20(+1.87%)
May 26, 2017 10.90 11.00 10.64 10.70 17,829 -0.15(-1.38%)
May 25, 2017 10.74 10.95 10.60 10.85 21,034 +0.15(+1.40%)
May 24, 2017 10.25 10.75 10.25 10.70 35,829 +0.40(+3.88%)
May 23, 2017 10.35 10.40 10.15 10.30 24,736 -0.15(-1.44%)
May 22, 2017 10.00 10.75 9.950 10.45 48,472 +0.50(+5.03%)
May 19, 2017 9.950 9.950 9.750 9.950 5,881 +0.05(+0.51%)
May 18, 2017 9.950 9.950 9.850 9.900 22,670 -0.15(-1.49%)
May 17, 2017 9.750 10.25 9.750 10.05 17,127 +0.25(+2.55%)
May 16, 2017 9.645 9.850 9.555 9.800 29,788 +0.15(+1.55%)
May 15, 2017 9.550 9.800 9.100 9.650 91,607 -0.10(-1.03%)
May 12, 2017 9.600 9.900 9.505 9.750 43,225 +0.20(+2.09%)
May 11, 2017 9.600 9.600 9.350 9.550 17,290 -0.05(-0.52%)
May 10, 2017 9.650 9.750 9.600 9.600 7,780 -0.10(-1.03%)
May 09, 2017 9.700 9.900 9.650 9.700 24,106 +0.00(+0.00%)
May 08, 2017 9.500 9.950 9.300 9.700 60,249 +0.20(+2.11%)
May 05, 2017 9.600 9.600 9.500 9.500 5,228 -0.05(-0.52%)
May 04, 2017 9.414 9.650 9.405 9.550 9,581 +0.00(+0.00%)
May 03, 2017 9.700 9.700 9.550 9.550 22,172 -0.10(-1.04%)
May 02, 2017 9.729 9.750 9.500 9.650 9,637 -0.05(-0.52%)
May 01, 2017 9.700 9.950 9.700 9.700 44,079 -0.05(-0.51%)
Apr 28, 2017 9.580 9.750 9.580 9.750 14,045 +0.05(+0.52%)
Apr 27, 2017 9.600 9.750 9.550 9.700 14,811 +0.10(+1.04%)
Apr 26, 2017 9.600 9.700 9.550 9.600 15,652 +0.05(+0.52%)
Apr 25, 2017 9.300 9.650 9.300 9.550 52,163 +0.20(+2.14%)
Apr 24, 2017 9.450 9.500 9.300 9.350 16,695 -0.10(-1.06%)
Apr 21, 2017 9.350 9.500 9.350 9.450 8,791 +0.10(+1.07%)
Apr 20, 2017 9.100 9.400 9.100 9.350 8,215 +0.15(+1.63%)
Apr 19, 2017 9.250 9.266 9.100 9.200 16,135 -0.10(-1.08%)
Apr 18, 2017 9.090 9.350 9.032 9.300 18,091 +0.20(+2.20%)
Apr 17, 2017 9.250 9.300 9.000 9.100 33,105 -0.20(-2.15%)
Apr 13, 2017 9.250 9.300 9.100 9.300 7,784 +0.05(+0.54%)
Apr 12, 2017 9.100 9.350 9.100 9.250 13,790 +0.15(+1.65%)
Apr 11, 2017 9.550 9.600 9.100 9.100 40,400 -0.45(-4.71%)
Apr 10, 2017 9.450 9.600 9.450 9.550 23,610 +0.05(+0.53%)
Apr 07, 2017 9.510 9.550 9.350 9.500 10,492 +0.03(+0.26%)
Apr 06, 2017 9.250 9.500 9.200 9.475 16,970 +0.28(+2.99%)
Apr 05, 2017 9.500 9.626 9.200 9.200 24,126 -0.25(-2.65%)
Apr 04, 2017 9.450 10.00 9.400 9.450 38,630 +0.05(+0.53%)
Apr 03, 2017 8.800 9.650 8.797 9.400 104,079 +0.60(+6.82%)
Mar 31, 2017 8.750 9.000 8.750 8.800 23,867 +0.20(+2.33%)
Mar 30, 2017 8.600 8.761 8.600 8.600 15,282 -0.15(-1.71%)
Mar 29, 2017 8.650 8.800 8.650 8.750 7,303 +0.05(+0.57%)
Mar 28, 2017 8.700 8.850 8.600 8.700 19,957 -0.05(-0.57%)
Mar 27, 2017 8.750 8.850 8.700 8.750 10,538 +0.05(+0.57%)
Mar 24, 2017 8.700 8.900 8.700 8.700 8,013 +0.00(+0.00%)
Mar 23, 2017 8.650 8.900 8.650 8.700 18,594 +0.05(+0.58%)
Mar 22, 2017 8.700 8.750 8.600 8.650 45,606 -0.05(-0.57%)
Mar 21, 2017 8.700 8.750 8.600 8.700 22,849 -0.05(-0.57%)
Mar 20, 2017 8.800 8.800 8.650 8.750 27,626 +0.00(+0.00%)
Mar 17, 2017 8.650 8.850 8.600 8.750 40,581 +0.10(+1.16%)
Mar 16, 2017 8.600 8.795 8.600 8.650 38,904 +0.05(+0.58%)
Mar 15, 2017 8.450 8.800 8.250 8.600 61,343 +0.15(+1.78%)
Mar 14, 2017 8.550 8.750 8.450 8.450 35,174 -0.10(-1.17%)
Mar 13, 2017 8.500 8.650 8.400 8.550 30,743 -0.05(-0.58%)
Mar 10, 2017 8.750 8.850 8.600 8.600 13,980 -0.05(-0.58%)
Mar 09, 2017 8.750 9.000 8.650 8.650 26,063 -0.05(-0.57%)
Mar 08, 2017 8.850 8.850 8.575 8.700 23,079 -0.05(-0.57%)
Mar 07, 2017 8.700 9.004 8.600 8.750 37,060 +0.00(+0.00%)
Mar 06, 2017 8.950 9.050 8.700 8.750 87,409 -0.20(-2.23%)
Mar 03, 2017 9.150 9.350 8.950 8.950 46,151 -0.18(-1.92%)
Mar 02, 2017 8.800 9.200 8.715 9.125 77,359 +0.32(+3.69%)
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.