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 (%)
Aug 31, 2006 9.530 9.650 9.250 9.410 34,900 +0.01(+0.11%)
Aug 30, 2006 9.150 9.700 9.120 9.400 2,950 -0.15(-1.57%)
Aug 29, 2006 9.450 9.610 9.400 9.550 3,802 +0.04(+0.42%)
Aug 28, 2006 9.350 9.510 9.350 9.510 7,850 +0.16(+1.71%)
Aug 25, 2006 9.280 9.350 9.060 9.350 11,149 +0.03(+0.32%)
Aug 24, 2006 9.110 9.350 9.050 9.320 4,179 +0.00(+0.00%)
Aug 23, 2006 8.880 9.350 8.720 9.320 7,550 +0.19(+2.08%)
Aug 22, 2006 8.800 9.340 8.800 9.130 16,002 -0.18(-1.93%)
Aug 21, 2006 9.030 9.440 9.020 9.310 34,292 +0.07(+0.76%)
Aug 18, 2006 7.790 9.490 7.790 9.240 47,885 +1.34(+16.96%)
Aug 17, 2006 7.650 8.100 7.650 7.900 55,403 -0.03(-0.38%)
Aug 16, 2006 7.600 8.375 7.240 7.930 91,494 +0.16(+2.06%)
Aug 15, 2006 8.450 8.740 7.750 7.770 104,123 -0.90(-10.38%)
Aug 14, 2006 9.090 9.130 8.560 8.670 47,900 -0.23(-2.58%)
Aug 11, 2006 9.050 9.150 8.250 8.900 53,034 -0.10(-1.11%)
Aug 10, 2006 9.200 9.220 8.840 9.000 19,341 +0.08(+0.90%)
Aug 09, 2006 9.250 9.400 8.900 8.920 84,300 -0.33(-3.57%)
Aug 08, 2006 9.060 9.270 8.800 9.250 39,466 +0.25(+2.78%)
Aug 07, 2006 8.960 9.320 8.750 9.000 28,249 +0.00(+0.00%)
Aug 04, 2006 9.230 9.280 9.000 9.000 39,569 -0.38(-4.05%)
Aug 03, 2006 9.150 9.390 9.000 9.380 41,754 +0.28(+3.08%)
Aug 02, 2006 9.250 9.410 9.030 9.100 8,393 -0.07(-0.76%)
Aug 01, 2006 9.170 9.500 9.060 9.170 8,798 -0.13(-1.40%)
Jul 31, 2006 9.320 9.320 9.030 9.300 27,794 -0.02(-0.21%)
Jul 28, 2006 9.070 9.810 8.860 9.320 58,210 +0.10(+1.08%)
Jul 27, 2006 8.740 9.220 8.580 9.220 60,164 +0.56(+6.47%)
Jul 26, 2006 8.910 8.990 8.620 8.660 6,841 -0.28(-3.13%)
Jul 25, 2006 8.990 9.210 8.690 8.940 41,332 -0.09(-1.00%)
Jul 24, 2006 9.070 9.280 8.700 9.030 30,804 -0.13(-1.42%)
Jul 21, 2006 8.700 9.270 8.700 9.160 8,895 +0.11(+1.22%)
Jul 20, 2006 9.140 9.440 8.410 9.050 39,236 -0.08(-0.88%)
Jul 19, 2006 9.110 9.300 8.660 9.130 17,758 -0.37(-3.89%)
Jul 18, 2006 9.110 9.500 9.040 9.500 35,871 +0.20(+2.15%)
Jul 17, 2006 9.330 9.540 9.050 9.300 16,738 -0.22(-2.31%)
Jul 14, 2006 9.410 9.520 9.180 9.520 43,381 +0.03(+0.32%)
Jul 13, 2006 9.780 9.780 9.050 9.490 22,619 -0.36(-3.66%)
Jul 12, 2006 9.800 10.07 9.780 9.850 10,801 -0.06(-0.60%)
Jul 11, 2006 10.07 10.31 9.850 9.910 11,023 -0.19(-1.88%)
Jul 10, 2006 10.10 10.45 10.06 10.10 12,571 -0.39(-3.72%)
Jul 07, 2006 10.01 10.59 9.820 10.49 31,903 -0.11(-1.04%)
Jul 06, 2006 10.08 10.97 10.08 10.60 94,570 -0.24(-2.21%)
Jul 05, 2006 10.60 11.02 10.46 10.84 22,119 +0.08(+0.74%)
Jul 03, 2006 10.94 10.94 10.54 10.76 3,297 +0.04(+0.37%)
Jun 30, 2006 10.50 11.10 10.39 10.72 19,900 +0.17(+1.61%)
Jun 29, 2006 10.81 10.86 10.53 10.55 17,600 -0.31(-2.85%)
Jun 28, 2006 9.740 11.35 9.680 10.86 63,793 +1.11(+11.38%)
Jun 27, 2006 9.770 10.10 9.680 9.750 13,539 -0.22(-2.21%)
Jun 26, 2006 9.800 10.10 9.700 9.970 18,700 +0.23(+2.36%)
Jun 23, 2006 9.670 9.740 9.670 9.740 2,993 -0.12(-1.22%)
Jun 22, 2006 9.650 9.890 9.650 9.860 13,353 +0.00(+0.00%)
Jun 21, 2006 9.850 10.10 9.760 9.860 20,110 +0.00(+0.00%)
Jun 20, 2006 10.20 10.20 9.820 9.860 3,300 +0.02(+0.20%)
Jun 19, 2006 9.880 10.01 9.680 9.840 5,668 -0.17(-1.70%)
Jun 16, 2006 10.02 10.05 9.680 10.01 5,571 -0.07(-0.69%)
Jun 15, 2006 10.07 10.16 9.880 10.08 3,600 +0.00(+0.00%)
Jun 14, 2006 10.05 10.23 9.700 10.08 17,026 +0.07(+0.70%)
Jun 13, 2006 10.17 10.20 9.680 10.01 4,400 -0.01(-0.10%)
Jun 12, 2006 10.16 10.25 9.680 10.02 16,400 +0.11(+1.11%)
Jun 09, 2006 10.31 10.35 9.740 9.910 18,921 -0.21(-2.08%)
Jun 08, 2006 9.920 10.12 9.740 10.12 16,202 +0.10(+1.00%)
Jun 07, 2006 10.05 10.15 9.810 10.02 9,802 +0.00(+0.00%)
Jun 06, 2006 9.820 10.32 9.820 10.02 21,146 -0.03(-0.30%)
Jun 05, 2006 10.01 10.18 9.880 10.05 14,606 +0.18(+1.82%)
Jun 02, 2006 9.953 9.980 9.710 9.870 27,564 -0.08(-0.80%)
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.