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

Natural Alternativ (NQ: NAII )

6.300 +0.057 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2020 7.890 8.580 7.890 8.000 19,496 -0.07(-0.87%)
Aug 28, 2020 7.580 8.100 7.580 8.070 14,200 +0.50(+6.61%)
Aug 27, 2020 8.000 8.100 7.560 7.570 5,367 -0.38(-4.78%)
Aug 26, 2020 7.660 8.330 7.660 7.950 17,192 +0.07(+0.89%)
Aug 25, 2020 7.950 8.250 7.680 7.880 14,392 +0.03(+0.38%)
Aug 24, 2020 7.510 7.930 7.510 7.850 14,094 +0.15(+1.95%)
Aug 21, 2020 7.590 7.920 7.370 7.700 20,300 -0.09(-1.16%)
Aug 20, 2020 7.530 7.990 7.530 7.790 17,830 +0.06(+0.78%)
Aug 19, 2020 7.360 7.731 7.360 7.730 6,379 +0.20(+2.59%)
Aug 18, 2020 7.260 7.660 7.150 7.535 20,805 +0.46(+6.58%)
Aug 17, 2020 7.010 7.165 6.949 7.070 9,715 +0.01(+0.14%)
Aug 14, 2020 6.949 7.140 6.949 7.060 11,700 -0.03(-0.42%)
Aug 13, 2020 7.150 7.150 6.920 7.090 23,929 -0.03(-0.42%)
Aug 12, 2020 6.960 7.156 6.710 7.120 16,749 +0.23(+3.28%)
Aug 11, 2020 6.710 7.220 6.700 6.894 13,241 +0.10(+1.53%)
Aug 10, 2020 7.050 7.125 6.630 6.790 9,335 -0.10(-1.45%)
Aug 07, 2020 6.697 6.965 6.650 6.890 1,800 +0.24(+3.61%)
Aug 06, 2020 6.550 6.990 6.490 6.650 3,189 +0.02(+0.34%)
Aug 05, 2020 6.550 6.845 6.530 6.627 9,217 +0.11(+1.64%)
Aug 04, 2020 6.620 6.620 6.070 6.520 137,813 -0.05(-0.76%)
Aug 03, 2020 7.200 7.390 6.570 6.570 180,187 -0.24(-3.52%)
Jul 31, 2020 7.060 7.060 6.760 6.810 7,700 -0.25(-3.55%)
Jul 30, 2020 6.750 7.120 6.750 7.060 2,567 +0.29(+4.29%)
Jul 29, 2020 6.820 7.050 6.550 6.770 3,928 -0.17(-2.45%)
Jul 28, 2020 6.990 6.990 6.870 6.940 1,542 -0.05(-0.72%)
Jul 27, 2020 7.010 7.010 6.925 6.990 2,936 +0.08(+1.08%)
Jul 24, 2020 6.860 7.070 6.860 6.915 8,800 +0.03(+0.36%)
Jul 23, 2020 6.850 7.160 6.850 6.890 429 -0.03(-0.43%)
Jul 22, 2020 6.860 7.200 6.860 6.920 1,225 -0.18(-2.54%)
Jul 21, 2020 6.990 7.180 6.990 7.100 965 +0.10(+1.49%)
Jul 20, 2020 6.960 7.056 6.960 6.996 2,544 -0.17(-2.43%)
Jul 17, 2020 6.810 7.170 6.810 7.170 1,200 +0.06(+0.84%)
Jul 16, 2020 7.150 7.150 7.110 7.110 617 -0.07(-0.97%)
Jul 15, 2020 7.070 7.180 7.060 7.180 1,610 +0.26(+3.76%)
Jul 14, 2020 6.790 6.920 6.610 6.920 10,003 +0.17(+2.52%)
Jul 13, 2020 6.630 6.782 6.630 6.750 1,122 -0.06(-0.88%)
Jul 10, 2020 6.630 6.820 6.630 6.810 2,000 +0.00(+0.00%)
Jul 09, 2020 6.750 6.810 6.750 6.810 6,548 +0.16(+2.41%)
Jul 08, 2020 6.680 6.870 6.630 6.650 3,847 -0.08(-1.19%)
Jul 07, 2020 6.890 7.079 6.720 6.730 19,423 -0.38(-5.34%)
Jul 06, 2020 7.030 7.110 7.030 7.110 1,305 +0.17(+2.45%)
Jul 02, 2020 6.870 7.067 6.870 6.940 1,600 -0.07(-1.00%)
Jul 01, 2020 6.800 7.010 6.750 7.010 3,545 +0.17(+2.49%)
Jun 30, 2020 6.800 6.998 6.800 6.840 708 -0.44(-6.04%)
Jun 29, 2020 7.400 7.400 7.270 7.280 997 -0.12(-1.62%)
Jun 26, 2020 6.960 7.400 6.660 7.400 6,400 +0.67(+9.96%)
Jun 25, 2020 6.500 7.000 6.500 6.730 10,516 +0.01(+0.15%)
Jun 24, 2020 6.979 6.979 6.570 6.720 11,610 -0.27(-3.86%)
Jun 23, 2020 6.850 6.990 6.830 6.990 17,993 +0.19(+2.79%)
Jun 22, 2020 6.730 6.800 6.440 6.800 7,226 -0.10(-1.45%)
Jun 19, 2020 6.550 6.900 6.530 6.900 12,800 +0.47(+7.31%)
Jun 18, 2020 6.470 6.670 6.220 6.430 3,473 +0.06(+0.94%)
Jun 17, 2020 6.420 6.420 6.060 6.370 10,418 +0.05(+0.79%)
Jun 16, 2020 6.490 6.520 6.320 6.320 3,499 -0.18(-2.77%)
Jun 15, 2020 6.450 6.697 6.450 6.500 4,727 -0.00(-0.01%)
Jun 12, 2020 6.709 6.709 6.500 6.500 2,300 -0.11(-1.66%)
Jun 11, 2020 6.940 6.940 6.500 6.610 7,370 -0.52(-7.29%)
Jun 10, 2020 7.000 7.130 6.890 7.130 4,663 +0.02(+0.28%)
Jun 09, 2020 7.000 7.200 7.000 7.110 3,346 +0.08(+1.14%)
Jun 08, 2020 7.010 7.290 6.985 7.030 5,666 -0.22(-3.03%)
Jun 05, 2020 7.250 7.250 7.180 7.250 10,900 +0.00(+0.07%)
Jun 04, 2020 7.290 7.290 6.880 7.245 5,931 +0.25(+3.50%)
Jun 03, 2020 7.250 7.290 6.720 7.000 5,554 +0.23(+3.40%)
Jun 02, 2020 6.260 7.000 6.260 6.770 11,738 +0.02(+0.30%)
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.