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

Natural Alternativ (NQ: NAII )

6.230 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 (%)
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%)
Mar 01, 2006 8.420 8.650 8.050 8.360 17,490 -0.16(-1.88%)
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%)
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.