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

Natural Alternativ (NQ: NAII )

6.409 +0.166 (+2.66%)
Streaming Delayed Price Updated: 12:45 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 (%)
Sep 30, 2020 7.510 7.847 7.390 7.550 16,418 +0.05(+0.67%)
Sep 29, 2020 7.490 7.980 7.490 7.500 7,349 -0.54(-6.72%)
Sep 28, 2020 7.410 8.060 7.410 8.040 16,493 +0.33(+4.28%)
Sep 25, 2020 7.360 7.710 7.360 7.710 500 +0.34(+4.60%)
Sep 24, 2020 7.370 7.700 7.336 7.371 19,928 -0.03(-0.39%)
Sep 23, 2020 7.730 8.090 7.400 7.400 24,929 -0.30(-3.90%)
Sep 22, 2020 7.750 8.000 7.550 7.700 74,408 +0.96(+14.30%)
Sep 21, 2020 6.770 6.800 6.520 6.737 4,384 -0.03(-0.49%)
Sep 18, 2020 6.900 7.260 6.770 6.770 7,000 -0.52(-7.13%)
Sep 17, 2020 7.190 7.300 6.940 7.290 3,431 +0.09(+1.25%)
Sep 16, 2020 6.970 7.200 6.770 7.200 3,739 +0.25(+3.54%)
Sep 15, 2020 7.090 7.090 6.910 6.954 2,636 -0.22(-3.02%)
Sep 14, 2020 7.000 7.170 7.000 7.170 1,162 -0.01(-0.14%)
Sep 11, 2020 7.000 7.220 6.900 7.180 3,100 -0.11(-1.51%)
Sep 10, 2020 7.420 7.420 7.000 7.290 3,394 +0.17(+2.32%)
Sep 09, 2020 7.220 7.313 7.125 7.125 2,696 +0.03(+0.35%)
Sep 08, 2020 7.470 7.470 7.100 7.100 1,918 -0.08(-1.11%)
Sep 04, 2020 7.300 7.350 7.000 7.180 2,400 -0.03(-0.41%)
Sep 03, 2020 8.240 8.240 6.900 7.209 18,079 -1.02(-12.40%)
Sep 02, 2020 8.330 8.330 7.950 8.230 4,084 +0.23(+2.88%)
Sep 01, 2020 7.497 8.390 7.497 8.000 19,766 +0.00(+0.00%)
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%)
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.