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

Natural Alternativ (NQ: NAII )

6.230 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 (%)
Sep 29, 2006 9.160 9.240 8.910 9.230 9,900 +0.08(+0.87%)
Sep 28, 2006 9.190 9.220 9.000 9.150 5,200 +0.02(+0.18%)
Sep 27, 2006 9.150 9.170 9.060 9.134 1,000 +0.00(+0.04%)
Sep 26, 2006 8.980 9.190 8.910 9.130 8,201 -0.02(-0.22%)
Sep 25, 2006 9.300 9.300 8.810 9.150 4,357 -0.09(-0.97%)
Sep 22, 2006 9.160 9.280 9.010 9.240 4,986 +0.07(+0.76%)
Sep 21, 2006 9.180 9.280 8.890 9.170 13,100 -0.08(-0.86%)
Sep 20, 2006 9.200 9.330 9.060 9.250 12,570 +0.01(+0.11%)
Sep 19, 2006 9.020 9.350 9.020 9.240 13,300 +0.02(+0.22%)
Sep 18, 2006 9.140 9.250 9.140 9.220 2,700 +0.01(+0.11%)
Sep 15, 2006 9.120 9.250 9.120 9.210 6,500 -0.04(-0.43%)
Sep 14, 2006 8.900 9.250 8.880 9.250 5,100 +0.15(+1.65%)
Sep 13, 2006 8.730 9.100 8.616 9.100 23,578 +0.15(+1.68%)
Sep 12, 2006 9.500 9.500 8.860 8.950 31,058 -0.53(-5.59%)
Sep 11, 2006 9.710 9.710 9.280 9.480 28,984 -0.01(-0.11%)
Sep 08, 2006 9.600 9.600 9.230 9.490 21,162 -0.01(-0.11%)
Sep 07, 2006 9.240 9.500 9.200 9.500 5,100 +0.03(+0.32%)
Sep 06, 2006 9.260 9.610 9.170 9.470 23,714 -0.04(-0.42%)
Sep 05, 2006 9.380 9.590 9.230 9.510 7,317 +0.01(+0.11%)
Sep 01, 2006 9.240 9.690 9.180 9.500 29,644 +0.09(+0.96%)
Aug 31, 2006 9.530 9.650 9.250 9.410 34,900 +0.01(+0.11%)
Aug 30, 2006 9.150 9.700 9.120 9.400 2,950 -0.15(-1.57%)
Aug 29, 2006 9.450 9.610 9.400 9.550 3,802 +0.04(+0.42%)
Aug 28, 2006 9.350 9.510 9.350 9.510 7,850 +0.16(+1.71%)
Aug 25, 2006 9.280 9.350 9.060 9.350 11,149 +0.03(+0.32%)
Aug 24, 2006 9.110 9.350 9.050 9.320 4,179 +0.00(+0.00%)
Aug 23, 2006 8.880 9.350 8.720 9.320 7,550 +0.19(+2.08%)
Aug 22, 2006 8.800 9.340 8.800 9.130 16,002 -0.18(-1.93%)
Aug 21, 2006 9.030 9.440 9.020 9.310 34,292 +0.07(+0.76%)
Aug 18, 2006 7.790 9.490 7.790 9.240 47,885 +1.34(+16.96%)
Aug 17, 2006 7.650 8.100 7.650 7.900 55,403 -0.03(-0.38%)
Aug 16, 2006 7.600 8.375 7.240 7.930 91,494 +0.16(+2.06%)
Aug 15, 2006 8.450 8.740 7.750 7.770 104,123 -0.90(-10.38%)
Aug 14, 2006 9.090 9.130 8.560 8.670 47,900 -0.23(-2.58%)
Aug 11, 2006 9.050 9.150 8.250 8.900 53,034 -0.10(-1.11%)
Aug 10, 2006 9.200 9.220 8.840 9.000 19,341 +0.08(+0.90%)
Aug 09, 2006 9.250 9.400 8.900 8.920 84,300 -0.33(-3.57%)
Aug 08, 2006 9.060 9.270 8.800 9.250 39,466 +0.25(+2.78%)
Aug 07, 2006 8.960 9.320 8.750 9.000 28,249 +0.00(+0.00%)
Aug 04, 2006 9.230 9.280 9.000 9.000 39,569 -0.38(-4.05%)
Aug 03, 2006 9.150 9.390 9.000 9.380 41,754 +0.28(+3.08%)
Aug 02, 2006 9.250 9.410 9.030 9.100 8,393 -0.07(-0.76%)
Aug 01, 2006 9.170 9.500 9.060 9.170 8,798 -0.13(-1.40%)
Jul 31, 2006 9.320 9.320 9.030 9.300 27,794 -0.02(-0.21%)
Jul 28, 2006 9.070 9.810 8.860 9.320 58,210 +0.10(+1.08%)
Jul 27, 2006 8.740 9.220 8.580 9.220 60,164 +0.56(+6.47%)
Jul 26, 2006 8.910 8.990 8.620 8.660 6,841 -0.28(-3.13%)
Jul 25, 2006 8.990 9.210 8.690 8.940 41,332 -0.09(-1.00%)
Jul 24, 2006 9.070 9.280 8.700 9.030 30,804 -0.13(-1.42%)
Jul 21, 2006 8.700 9.270 8.700 9.160 8,895 +0.11(+1.22%)
Jul 20, 2006 9.140 9.440 8.410 9.050 39,236 -0.08(-0.88%)
Jul 19, 2006 9.110 9.300 8.660 9.130 17,758 -0.37(-3.89%)
Jul 18, 2006 9.110 9.500 9.040 9.500 35,871 +0.20(+2.15%)
Jul 17, 2006 9.330 9.540 9.050 9.300 16,738 -0.22(-2.31%)
Jul 14, 2006 9.410 9.520 9.180 9.520 43,381 +0.03(+0.32%)
Jul 13, 2006 9.780 9.780 9.050 9.490 22,619 -0.36(-3.66%)
Jul 12, 2006 9.800 10.07 9.780 9.850 10,801 -0.06(-0.60%)
Jul 11, 2006 10.07 10.31 9.850 9.910 11,023 -0.19(-1.88%)
Jul 10, 2006 10.10 10.45 10.06 10.10 12,571 -0.39(-3.72%)
Jul 07, 2006 10.01 10.59 9.820 10.49 31,903 -0.11(-1.04%)
Jul 06, 2006 10.08 10.97 10.08 10.60 94,570 -0.24(-2.21%)
Jul 05, 2006 10.60 11.02 10.46 10.84 22,119 +0.08(+0.74%)
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.