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 (%)
Feb 28, 2006 8.510 8.650 8.420 8.520 15,870 +0.01(+0.12%)
Feb 27, 2006 8.360 8.590 8.360 8.510 30,891 +0.23(+2.78%)
Feb 24, 2006 8.360 8.360 8.000 8.280 21,680 +0.00(+0.00%)
Feb 23, 2006 7.480 8.600 7.480 8.280 73,695 +0.84(+11.29%)
Feb 22, 2006 7.450 7.550 7.390 7.440 4,580 -0.10(-1.33%)
Feb 21, 2006 7.320 7.550 7.261 7.540 16,801 +0.12(+1.62%)
Feb 17, 2006 7.430 7.490 7.370 7.420 1,786 +0.00(+0.00%)
Feb 16, 2006 7.400 7.440 7.310 7.420 2,600 -0.02(-0.27%)
Feb 15, 2006 7.394 7.500 7.260 7.440 6,100 +0.00(+0.00%)
Feb 14, 2006 7.450 7.490 7.260 7.440 2,910 +0.04(+0.54%)
Feb 13, 2006 7.390 7.490 7.370 7.400 1,200 +0.02(+0.27%)
Feb 10, 2006 7.390 7.480 7.250 7.380 7,681 -0.01(-0.14%)
Feb 09, 2006 7.410 7.490 7.330 7.390 3,408 +0.02(+0.27%)
Feb 08, 2006 7.250 7.450 7.250 7.370 7,655 +0.07(+0.96%)
Feb 07, 2006 7.400 7.400 7.250 7.300 6,464 +0.04(+0.55%)
Feb 06, 2006 7.400 7.400 7.260 7.260 4,500 -0.14(-1.89%)
Feb 03, 2006 7.400 7.400 7.400 7.400 2,400 -0.02(-0.27%)
Feb 02, 2006 7.420 7.500 7.320 7.420 7,500 -0.02(-0.27%)
Feb 01, 2006 7.400 7.500 7.320 7.440 6,648 -0.06(-0.80%)
Jan 31, 2006 7.400 7.500 7.280 7.500 12,500 +0.10(+1.35%)
Jan 30, 2006 7.400 7.400 7.250 7.400 12,432 +0.06(+0.82%)
Jan 27, 2006 7.090 7.590 7.090 7.340 34,800 +0.40(+5.76%)
Jan 26, 2006 6.850 6.970 6.850 6.940 1,900 +0.01(+0.14%)
Jan 25, 2006 6.910 6.960 6.860 6.930 1,000 +0.00(+0.00%)
Jan 24, 2006 6.920 6.970 6.920 6.930 500 -0.04(-0.57%)
Jan 23, 2006 6.880 6.970 6.880 6.970 3,300 +0.06(+0.87%)
Jan 20, 2006 6.910 6.980 6.840 6.910 7,529 -0.01(-0.14%)
Jan 19, 2006 6.670 6.950 6.430 6.920 13,684 +0.00(+0.00%)
Jan 18, 2006 6.960 6.960 6.880 6.920 7,200 +0.00(+0.00%)
Jan 17, 2006 6.670 6.970 6.670 6.920 25,495 +0.31(+4.69%)
Jan 13, 2006 6.353 6.610 6.350 6.610 6,920 +0.11(+1.69%)
Jan 12, 2006 6.310 6.540 6.310 6.500 6,100 +0.00(+0.00%)
Jan 11, 2006 6.340 6.610 6.280 6.500 7,140 +0.09(+1.40%)
Jan 10, 2006 6.311 6.420 6.270 6.410 2,600 +0.07(+1.10%)
Jan 09, 2006 6.280 6.430 6.270 6.340 52,400 -0.10(-1.55%)
Jan 06, 2006 6.410 6.460 6.360 6.440 16,448 +0.07(+1.10%)
Jan 05, 2006 6.390 6.490 6.360 6.370 17,314 -0.11(-1.70%)
Jan 04, 2006 6.320 6.540 6.320 6.480 4,680 +0.11(+1.73%)
Jan 03, 2006 6.400 6.460 6.361 6.370 2,500 -0.11(-1.70%)
Dec 30, 2005 6.368 6.480 6.360 6.480 2,888 +0.07(+1.09%)
Dec 29, 2005 6.370 6.430 6.370 6.410 16,700 -0.03(-0.47%)
Dec 28, 2005 6.330 6.470 6.330 6.440 4,000 -0.01(-0.16%)
Dec 27, 2005 6.280 6.470 6.280 6.450 6,400 -0.01(-0.15%)
Dec 23, 2005 6.370 6.470 6.370 6.460 850 +0.01(+0.16%)
Dec 22, 2005 6.460 6.480 6.360 6.450 20,050 -0.02(-0.31%)
Dec 21, 2005 6.330 6.470 6.330 6.470 12,542 +0.02(+0.31%)
Dec 20, 2005 6.450 6.480 6.360 6.450 10,050 -0.05(-0.77%)
Dec 19, 2005 6.500 6.500 6.360 6.500 4,200 +0.01(+0.15%)
Dec 16, 2005 6.390 6.490 6.360 6.490 15,400 +0.07(+1.09%)
Dec 15, 2005 6.250 6.490 6.250 6.420 21,000 +0.10(+1.58%)
Dec 14, 2005 6.460 6.500 6.320 6.320 34,071 -0.15(-2.32%)
Dec 13, 2005 6.400 6.500 6.400 6.470 17,597 +0.05(+0.78%)
Dec 12, 2005 6.500 6.500 6.260 6.420 8,290 -0.07(-1.08%)
Dec 09, 2005 6.500 6.500 6.250 6.490 16,398 +0.02(+0.31%)
Dec 08, 2005 6.421 6.500 6.410 6.470 4,078 +0.00(+0.00%)
Dec 07, 2005 6.280 6.470 6.280 6.470 3,445 +0.00(+0.00%)
Dec 06, 2005 6.620 6.680 6.350 6.470 52,842 +0.02(+0.31%)
Dec 05, 2005 6.150 6.490 6.087 6.450 10,897 +0.40(+6.61%)
Dec 02, 2005 5.910 6.060 5.900 6.050 50,550 +0.18(+3.07%)
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.