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

Natural Alternativ (NQ: NAII )

6.340 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
Mar 31, 2011 5.540 5.670 5.500 5.630 6,021 +0.11(+1.99%)
Mar 30, 2011 5.520 5.520 5.450 5.520 15,171 +0.00(+0.00%)
Mar 29, 2011 5.480 5.520 5.450 5.520 2,200 -0.03(-0.54%)
Mar 28, 2011 5.550 5.550 5.550 5.550 200 +0.03(+0.54%)
Mar 25, 2011 5.520 5.520 5.520 5.520 300 -0.01(-0.18%)
Mar 24, 2011 5.460 5.540 5.460 5.530 5,465 +0.01(+0.20%)
Mar 23, 2011 5.520 5.520 5.480 5.519 6,382 +0.02(+0.35%)
Mar 22, 2011 5.500 5.550 5.470 5.500 2,400 +0.02(+0.36%)
Mar 21, 2011 5.480 5.520 5.470 5.480 1,699 -0.04(-0.72%)
Mar 18, 2011 5.500 5.540 5.497 5.520 21,399 -0.03(-0.54%)
Mar 17, 2011 5.420 5.630 5.400 5.550 46,296 +0.08(+1.46%)
Mar 16, 2011 5.400 5.480 5.400 5.470 1,178 +0.02(+0.37%)
Mar 15, 2011 5.450 5.450 5.400 5.450 900 -0.00(-0.00%)
Mar 14, 2011 5.460 5.500 5.450 5.450 2,405 -0.01(-0.18%)
Mar 11, 2011 5.410 5.500 5.240 5.460 26,439 -0.04(-0.73%)
Mar 10, 2011 5.420 5.500 5.420 5.500 4,100 +0.04(+0.73%)
Mar 09, 2011 5.450 5.500 5.410 5.460 2,650 -0.02(-0.45%)
Mar 07, 2011 5.485 5.485 5.485 5.485 600 -0.00(-0.09%)
Mar 04, 2011 5.400 5.500 5.370 5.490 4,690 -0.01(-0.18%)
Mar 02, 2011 5.500 5.500 5.500 5.500 0 +0.01(+0.18%)
Mar 01, 2011 5.405 5.510 5.400 5.490 1,033 +0.09(+1.67%)
Feb 28, 2011 5.400 5.550 5.400 5.400 28,907 -0.10(-1.82%)
Feb 25, 2011 5.490 5.500 5.460 5.500 2,374 +0.00(+0.00%)
Feb 24, 2011 5.460 5.520 5.440 5.500 1,300 +0.02(+0.36%)
Feb 23, 2011 5.510 5.510 5.420 5.480 4,300 -0.04(-0.76%)
Feb 22, 2011 5.570 5.590 5.460 5.522 10,821 -0.07(-1.22%)
Feb 18, 2011 5.580 5.590 5.520 5.590 1,320 +0.09(+1.64%)
Feb 17, 2011 5.440 5.600 5.400 5.500 19,244 +0.00(+0.00%)
Feb 16, 2011 5.500 5.570 5.440 5.500 2,400 +0.04(+0.73%)
Feb 15, 2011 5.520 5.520 5.460 5.460 3,100 +0.02(+0.37%)
Feb 14, 2011 5.520 5.530 5.400 5.440 5,020 +0.04(+0.74%)
Feb 11, 2011 5.370 5.500 5.360 5.400 3,226 +0.04(+0.75%)
Feb 10, 2011 5.380 5.380 5.360 5.360 3,380 +0.01(+0.19%)
Feb 09, 2011 5.440 5.440 5.350 5.350 500 -0.03(-0.63%)
Feb 08, 2011 5.360 5.390 5.350 5.384 1,200 +0.01(+0.26%)
Feb 07, 2011 5.270 5.390 5.260 5.370 10,878 +0.08(+1.51%)
Feb 04, 2011 5.300 5.360 5.290 5.290 1,537 -0.01(-0.19%)
Feb 03, 2011 5.310 5.310 5.270 5.300 3,014 +0.00(+0.00%)
Feb 02, 2011 5.420 5.420 5.300 5.300 400 -0.01(-0.19%)
Feb 01, 2011 5.330 5.380 5.300 5.310 10,459 +0.00(+0.00%)
Jan 31, 2011 5.260 5.320 5.210 5.310 18,552 +0.04(+0.76%)
Jan 28, 2011 5.250 5.340 5.250 5.270 2,168 +0.07(+1.35%)
Jan 27, 2011 5.410 5.410 5.190 5.200 3,463 -0.20(-3.70%)
Jan 26, 2011 5.420 5.430 5.150 5.400 15,481 -0.02(-0.37%)
Jan 25, 2011 5.450 5.470 5.420 5.420 5,533 -0.06(-1.09%)
Jan 24, 2011 5.480 5.520 5.470 5.480 2,498 -0.04(-0.72%)
Jan 21, 2011 5.500 5.560 5.500 5.520 1,708 -0.01(-0.18%)
Jan 20, 2011 5.570 5.630 5.480 5.530 11,400 -0.06(-1.07%)
Jan 19, 2011 5.600 5.630 5.590 5.590 905 -0.00(-0.04%)
Jan 18, 2011 5.610 5.670 5.580 5.593 14,460 -0.05(-0.84%)
Jan 14, 2011 5.500 5.670 5.500 5.640 13,485 +0.04(+0.71%)
Jan 13, 2011 5.640 5.640 5.540 5.600 9,900 -0.04(-0.71%)
Jan 12, 2011 5.660 5.700 5.600 5.640 8,542 -0.02(-0.41%)
Jan 11, 2011 5.700 5.700 5.640 5.663 12,200 -0.01(-0.12%)
Jan 10, 2011 5.650 5.690 5.630 5.670 5,921 +0.01(+0.18%)
Jan 07, 2011 5.690 5.690 5.660 5.660 700 -0.03(-0.53%)
Jan 06, 2011 5.640 5.690 5.640 5.690 9,000 +0.00(+0.00%)
Jan 05, 2011 5.660 5.700 5.660 5.690 3,329 +0.03(+0.53%)
Jan 04, 2011 5.680 5.710 5.640 5.660 7,823 +0.02(+0.35%)
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.