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

Natural Alternativ (NQ: NAII )

6.300 +0.057 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2011 6.100 6.100 6.100 6.100 350 +0.00(+0.00%)
Oct 28, 2011 6.000 6.100 6.000 6.100 1,100 +0.00(+0.02%)
Oct 27, 2011 6.100 6.100 6.000 6.099 4,356 +0.10(+1.65%)
Oct 26, 2011 6.100 6.100 6.000 6.000 2,610 -0.10(-1.64%)
Oct 25, 2011 6.280 6.280 5.990 6.100 12,255 -0.09(-1.45%)
Oct 24, 2011 6.060 6.250 6.060 6.190 6,825 +0.07(+1.14%)
Oct 21, 2011 5.980 6.240 5.980 6.120 9,152 +0.18(+3.03%)
Oct 20, 2011 5.920 5.950 5.800 5.940 1,342 +0.29(+5.13%)
Oct 19, 2011 5.680 5.690 5.600 5.650 4,500 +0.05(+0.89%)
Oct 18, 2011 5.100 5.970 5.100 5.600 6,070 +0.52(+10.24%)
Oct 17, 2011 4.860 5.080 4.810 5.080 6,680 +0.21(+4.31%)
Oct 14, 2011 4.680 4.870 4.660 4.870 11,483 +0.22(+4.73%)
Oct 10, 2011 4.450 4.650 4.650 4.650 18,900 +0.12(+2.65%)
Oct 07, 2011 4.430 4.530 4.430 4.530 6,900 +0.05(+1.12%)
Oct 06, 2011 4.430 4.500 4.350 4.480 7,177 +0.05(+1.13%)
Oct 05, 2011 4.250 4.450 4.250 4.430 12,304 +0.08(+1.84%)
Oct 04, 2011 4.170 4.360 4.160 4.350 16,300 +0.10(+2.35%)
Oct 03, 2011 4.460 4.460 4.060 4.250 14,124 +0.18(+4.42%)
Sep 30, 2011 4.100 4.100 3.960 4.070 8,183 +0.02(+0.49%)
Sep 29, 2011 4.160 4.160 3.970 4.050 7,875 +0.02(+0.50%)
Sep 28, 2011 3.720 4.070 3.590 4.030 21,561 +0.26(+6.89%)
Sep 27, 2011 3.710 3.830 3.280 3.770 41,032 +0.07(+1.89%)
Sep 26, 2011 4.770 4.940 3.000 3.700 297,033 -1.18(-24.18%)
Sep 23, 2011 4.810 4.900 4.780 4.880 1,200 -0.01(-0.20%)
Sep 22, 2011 4.760 4.890 4.640 4.890 22,147 +0.01(+0.20%)
Sep 21, 2011 4.760 4.880 4.700 4.880 6,328 +0.03(+0.62%)
Sep 20, 2011 4.880 4.880 4.750 4.850 3,400 +0.03(+0.62%)
Sep 19, 2011 4.830 4.830 4.760 4.820 1,000 +0.00(+0.00%)
Sep 16, 2011 4.760 4.950 4.610 4.820 15,540 -0.09(-1.83%)
Sep 15, 2011 4.910 4.920 4.770 4.910 7,450 +0.00(+0.00%)
Sep 14, 2011 4.800 4.930 4.580 4.910 3,298 -0.01(-0.22%)
Sep 13, 2011 4.930 4.930 4.800 4.921 800 +0.00(+0.02%)
Sep 12, 2011 4.910 4.930 4.860 4.920 3,281 -0.01(-0.20%)
Sep 08, 2011 4.850 4.930 4.930 4.930 2,200 +0.00(+0.00%)
Sep 07, 2011 4.810 4.940 4.810 4.930 800 +0.03(+0.61%)
Sep 06, 2011 4.890 4.900 4.776 4.900 2,603 +0.01(+0.20%)
Sep 02, 2011 4.960 4.960 4.750 4.890 6,800 -0.01(-0.20%)
Aug 31, 2011 4.810 4.900 4.900 4.900 600 +0.00(+0.00%)
Aug 30, 2011 4.890 4.900 4.850 4.900 1,005 +0.00(+0.00%)
Aug 29, 2011 4.900 4.900 4.900 4.900 200 +0.02(+0.41%)
Aug 25, 2011 4.790 4.880 4.880 4.880 1,300 +0.00(+0.00%)
Aug 24, 2011 4.880 4.890 4.770 4.880 2,017 +0.00(+0.02%)
Aug 23, 2011 4.880 4.890 4.790 4.879 1,200 -0.01(-0.22%)
Aug 22, 2011 4.890 4.890 4.770 4.890 1,400 +0.01(+0.20%)
Aug 19, 2011 4.790 4.880 4.790 4.880 800 +0.00(+0.00%)
Aug 18, 2011 4.880 4.890 4.800 4.880 2,600 +0.00(+0.00%)
Aug 17, 2011 4.810 4.880 4.760 4.880 4,892 +0.02(+0.41%)
Aug 16, 2011 4.770 4.890 4.770 4.860 2,076 -0.02(-0.41%)
Aug 15, 2011 4.850 4.890 4.760 4.880 3,628 +0.03(+0.62%)
Aug 12, 2011 4.791 4.850 4.720 4.850 5,680 +0.07(+1.46%)
Aug 11, 2011 4.710 4.790 4.600 4.780 3,642 +0.03(+0.63%)
Aug 10, 2011 4.660 4.750 4.640 4.750 3,447 -0.03(-0.63%)
Aug 09, 2011 4.690 4.790 4.690 4.780 3,156 -0.00(-0.08%)
Aug 08, 2011 4.720 4.800 4.640 4.784 13,670 -0.01(-0.13%)
Aug 05, 2011 4.730 4.800 4.670 4.790 5,300 +0.05(+0.97%)
Aug 04, 2011 4.750 4.800 4.670 4.744 9,939 -0.05(-0.96%)
Aug 03, 2011 4.760 4.790 4.750 4.790 1,900 -0.01(-0.21%)
Aug 02, 2011 4.770 4.810 4.759 4.800 4,129 +0.01(+0.21%)
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.