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

Natural Alternativ (NQ: NAII )

6.250 -0.220 (-3.40%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 26, 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 (%)
Jan 31, 2008 8.420 8.500 8.420 8.500 4,000 +0.09(+1.07%)
Jan 30, 2008 8.460 8.580 8.410 8.410 1,800 -0.10(-1.18%)
Jan 29, 2008 8.490 8.540 8.490 8.510 400 +0.00(+0.00%)
Jan 28, 2008 8.460 8.600 8.420 8.510 13,700 -0.08(-0.93%)
Jan 25, 2008 8.590 8.590 8.590 8.590 200 +0.00(+0.00%)
Jan 24, 2008 8.590 8.590 8.590 8.590 0 +0.00(+0.00%)
Jan 23, 2008 8.460 8.700 8.456 8.590 2,200 +0.01(+0.12%)
Jan 22, 2008 8.420 8.600 8.420 8.580 3,100 -0.01(-0.12%)
Jan 21, 2008 8.500 8.600 8.420 8.590 7,395 +0.00(+0.00%)
Jan 18, 2008 8.500 8.600 8.420 8.590 7,395 +0.04(+0.47%)
Jan 17, 2008 8.570 8.600 8.490 8.550 12,901 +0.05(+0.59%)
Jan 16, 2008 8.450 8.590 8.370 8.500 7,500 -0.05(-0.58%)
Jan 15, 2008 8.510 8.650 8.510 8.550 14,850 -0.04(-0.47%)
Jan 14, 2008 8.510 8.600 8.520 8.590 800 +0.07(+0.82%)
Jan 11, 2008 8.530 8.810 8.520 8.520 10,804 -0.10(-1.16%)
Jan 10, 2008 8.650 8.650 8.620 8.620 800 -0.13(-1.49%)
Jan 09, 2008 8.710 8.760 8.560 8.750 14,342 -0.05(-0.57%)
Jan 08, 2008 8.750 8.890 8.640 8.800 7,625 -0.09(-1.01%)
Jan 07, 2008 8.560 8.890 8.470 8.890 7,225 +0.24(+2.77%)
Jan 04, 2008 8.500 8.790 8.440 8.650 24,132 +0.05(+0.58%)
Jan 03, 2008 8.560 8.790 8.560 8.600 5,600 -0.18(-2.05%)
Jan 02, 2008 8.670 8.780 8.540 8.780 3,733 +0.15(+1.74%)
Jan 01, 2008 8.440 8.790 8.440 8.630 0 +0.00(+0.00%)
Dec 31, 2007 8.440 8.790 8.440 8.630 19,833 +0.16(+1.89%)
Dec 28, 2007 8.480 8.790 8.470 8.470 23,649 -0.12(-1.40%)
Dec 27, 2007 8.520 8.690 8.510 8.590 5,600 -0.06(-0.69%)
Dec 26, 2007 8.680 8.690 8.510 8.650 1,400 -0.03(-0.35%)
Dec 24, 2007 8.690 8.690 8.600 8.680 2,300 +0.02(+0.23%)
Dec 21, 2007 8.470 8.680 8.470 8.660 8,500 +0.19(+2.24%)
Dec 20, 2007 8.400 8.500 8.306 8.470 17,000 +0.11(+1.32%)
Dec 19, 2007 8.390 8.440 8.216 8.360 2,360 -0.02(-0.24%)
Dec 18, 2007 8.360 8.470 8.220 8.380 33,750 +0.02(+0.24%)
Dec 17, 2007 8.330 8.470 8.180 8.360 84,416 -0.13(-1.53%)
Dec 14, 2007 8.490 8.490 8.490 8.490 0 +0.00(+0.00%)
Dec 13, 2007 8.390 8.500 8.170 8.490 8,200 +0.05(+0.59%)
Dec 12, 2007 8.190 8.480 8.180 8.440 6,000 +0.00(+0.00%)
Dec 11, 2007 8.470 8.490 8.200 8.440 7,754 -0.04(-0.47%)
Dec 10, 2007 8.400 8.480 8.230 8.480 7,870 +0.23(+2.79%)
Dec 07, 2007 8.330 8.400 8.130 8.250 15,703 +0.00(+0.00%)
Dec 06, 2007 7.980 8.400 7.980 8.250 15,191 +0.00(+0.00%)
Dec 05, 2007 8.170 8.250 8.000 8.250 9,801 +0.05(+0.61%)
Dec 04, 2007 8.140 8.200 7.920 8.200 9,865 +0.22(+2.76%)
Dec 03, 2007 7.780 8.160 7.780 7.980 31,374 -0.10(-1.24%)
Nov 30, 2007 8.090 8.190 7.870 8.080 10,841 +0.09(+1.13%)
Nov 29, 2007 7.715 8.050 7.715 7.990 8,880 +0.15(+1.91%)
Nov 28, 2007 7.660 7.900 7.430 7.840 28,363 +0.12(+1.55%)
Nov 27, 2007 7.250 7.720 7.240 7.720 2,700 +0.37(+5.03%)
Nov 26, 2007 7.740 7.750 7.200 7.350 9,100 -0.26(-3.42%)
Nov 23, 2007 6.910 7.610 6.900 7.610 8,400 +0.37(+5.11%)
Nov 21, 2007 7.140 7.240 7.140 7.240 1,070 +0.00(+0.00%)
Nov 20, 2007 7.200 7.380 6.900 7.240 47,400 +0.04(+0.56%)
Nov 19, 2007 6.950 7.200 6.940 7.200 42,700 -0.03(-0.41%)
Nov 16, 2007 7.110 7.230 6.710 7.230 50,300 +0.20(+2.84%)
Nov 15, 2007 7.070 7.190 7.010 7.030 4,281 -0.20(-2.77%)
Nov 14, 2007 7.090 7.300 7.010 7.230 3,693 -0.16(-2.17%)
Nov 13, 2007 7.070 7.390 7.010 7.390 11,827 +0.24(+3.36%)
Nov 12, 2007 7.180 7.280 7.020 7.150 18,900 -0.12(-1.65%)
Nov 09, 2007 7.360 7.480 7.250 7.270 28,200 -0.23(-3.07%)
Nov 08, 2007 7.500 7.590 7.420 7.500 50,199 +0.01(+0.13%)
Nov 07, 2007 7.500 7.500 7.490 7.490 20,521 -0.09(-1.19%)
Nov 06, 2007 7.490 7.590 7.490 7.580 6,026 +0.06(+0.80%)
Nov 05, 2007 7.510 7.570 7.490 7.520 4,305 -0.14(-1.83%)
Nov 02, 2007 7.500 7.730 7.500 7.660 1,103 -0.05(-0.65%)
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.