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 (%)
May 31, 2006 10.00 10.38 10.00 10.15 53,425 +0.06(+0.59%)
May 30, 2006 10.06 10.14 10.02 10.09 15,010 -0.15(-1.46%)
May 26, 2006 10.08 10.35 10.02 10.24 8,050 -0.01(-0.10%)
May 25, 2006 10.44 10.48 10.02 10.25 20,981 -0.09(-0.87%)
May 24, 2006 10.21 10.35 10.12 10.34 20,380 -0.08(-0.77%)
May 23, 2006 10.25 10.46 10.13 10.42 22,600 +0.06(+0.58%)
May 22, 2006 10.32 10.41 9.750 10.36 33,925 +0.18(+1.77%)
May 19, 2006 10.12 10.25 9.990 10.18 24,663 +0.19(+1.90%)
May 18, 2006 9.770 10.00 9.700 9.990 38,274 +0.12(+1.22%)
May 17, 2006 9.720 9.980 9.650 9.870 23,997 +0.09(+0.92%)
May 16, 2006 10.00 10.00 9.700 9.780 16,934 -0.41(-4.02%)
May 15, 2006 9.840 10.19 8.810 10.19 76,594 +0.23(+2.31%)
May 12, 2006 10.19 10.32 9.210 9.960 32,074 -0.30(-2.92%)
May 11, 2006 10.25 10.34 10.06 10.26 36,669 +0.08(+0.79%)
May 10, 2006 9.740 10.25 9.738 10.18 81,301 +0.48(+4.95%)
May 09, 2006 9.730 9.730 9.500 9.700 24,771 -0.02(-0.21%)
May 08, 2006 9.760 9.850 9.600 9.720 22,742 -0.12(-1.22%)
May 05, 2006 9.800 9.860 9.540 9.840 24,224 -0.05(-0.51%)
May 04, 2006 9.890 9.890 9.810 9.890 8,316 +0.00(+0.00%)
May 03, 2006 10.16 10.16 9.780 9.890 15,799 -0.07(-0.70%)
May 02, 2006 9.930 10.11 9.870 9.960 106,214 +0.03(+0.30%)
May 01, 2006 9.200 10.50 9.000 9.930 326,473 +1.48(+17.51%)
Apr 28, 2006 8.250 8.470 8.250 8.450 5,200 +0.02(+0.24%)
Apr 27, 2006 8.260 8.430 8.100 8.430 3,070 -0.01(-0.09%)
Apr 26, 2006 8.420 8.470 8.350 8.438 11,106 +0.09(+1.05%)
Apr 25, 2006 8.080 8.450 8.080 8.350 24,730 +0.17(+2.08%)
Apr 24, 2006 8.130 8.190 8.130 8.180 4,400 +0.03(+0.37%)
Apr 21, 2006 7.970 8.190 7.960 8.150 8,485 +0.04(+0.49%)
Apr 20, 2006 8.070 8.200 8.030 8.110 12,848 +0.06(+0.75%)
Apr 19, 2006 7.940 8.200 7.720 8.050 38,000 +0.01(+0.12%)
Apr 18, 2006 8.041 8.150 7.950 8.040 6,068 -0.01(-0.12%)
Apr 17, 2006 7.930 8.250 7.870 8.050 10,104 -0.03(-0.37%)
Apr 13, 2006 8.040 8.200 7.790 8.080 26,394 +0.03(+0.37%)
Apr 12, 2006 8.030 8.090 8.020 8.050 5,683 -0.05(-0.62%)
Apr 11, 2006 8.040 8.170 8.020 8.100 6,227 -0.07(-0.86%)
Apr 10, 2006 8.220 8.220 8.120 8.170 5,067 -0.01(-0.12%)
Apr 07, 2006 8.150 8.180 8.150 8.180 5,900 -0.02(-0.24%)
Apr 06, 2006 8.150 8.200 8.150 8.200 8,900 +0.05(+0.61%)
Apr 05, 2006 8.050 8.150 8.050 8.150 2,750 +0.15(+1.88%)
Apr 04, 2006 8.030 8.110 8.000 8.000 5,330 -0.11(-1.36%)
Apr 03, 2006 8.150 8.150 8.040 8.110 17,925 -0.03(-0.37%)
Mar 31, 2006 8.150 8.150 8.000 8.140 4,146 +0.01(+0.12%)
Mar 30, 2006 8.000 8.150 8.000 8.130 8,900 +0.04(+0.49%)
Mar 29, 2006 8.000 8.140 7.660 8.090 4,307 -0.01(-0.12%)
Mar 28, 2006 8.040 8.190 8.000 8.100 6,835 +0.10(+1.25%)
Mar 27, 2006 8.010 8.163 8.000 8.000 26,907 -0.13(-1.60%)
Mar 24, 2006 8.120 8.190 8.070 8.130 6,958 +0.01(+0.12%)
Mar 23, 2006 8.190 8.190 8.050 8.120 3,900 -0.01(-0.12%)
Mar 22, 2006 8.010 8.360 8.010 8.130 5,600 +0.00(+0.00%)
Mar 21, 2006 8.160 8.230 8.110 8.130 5,600 -0.03(-0.37%)
Mar 20, 2006 8.170 8.270 8.050 8.160 18,577 -0.04(-0.49%)
Mar 17, 2006 8.380 8.460 8.140 8.200 5,900 -0.10(-1.20%)
Mar 16, 2006 8.400 8.400 8.230 8.300 5,354 -0.08(-0.95%)
Mar 15, 2006 8.190 8.380 8.170 8.380 7,500 +0.02(+0.24%)
Mar 14, 2006 8.190 8.380 8.170 8.360 7,530 +0.11(+1.33%)
Mar 13, 2006 8.400 8.400 8.140 8.250 5,904 -0.15(-1.79%)
Mar 10, 2006 8.370 8.500 8.140 8.400 13,684 +0.05(+0.60%)
Mar 09, 2006 8.250 8.430 8.190 8.350 18,907 +0.02(+0.24%)
Mar 08, 2006 8.450 8.450 8.240 8.330 27,894 -0.11(-1.30%)
Mar 07, 2006 8.590 8.600 8.230 8.440 14,646 -0.11(-1.29%)
Mar 06, 2006 8.300 8.600 8.190 8.550 53,883 +0.30(+3.64%)
Mar 03, 2006 8.300 8.300 8.100 8.250 3,930 -0.01(-0.12%)
Mar 02, 2006 8.410 8.550 8.140 8.260 13,066 -0.10(-1.20%)
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.