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 (%)
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%)
Aug 01, 2011 4.810 4.820 4.780 4.790 3,149 -0.02(-0.50%)
Jul 29, 2011 4.820 4.820 4.760 4.814 1,100 +0.04(+0.82%)
Jul 28, 2011 4.780 4.830 4.775 4.775 3,700 -0.01(-0.31%)
Jul 27, 2011 4.787 4.790 4.787 4.790 350 -0.01(-0.13%)
Jul 25, 2011 4.800 4.796 4.796 4.796 19,900 +0.02(+0.33%)
Jul 22, 2011 4.790 4.830 4.780 4.780 700 -0.06(-1.24%)
Jul 21, 2011 4.780 4.850 4.760 4.840 3,655 +0.01(+0.30%)
Jul 20, 2011 4.800 4.840 4.760 4.826 2,340 -0.01(-0.30%)
Jul 19, 2011 4.800 4.848 4.800 4.840 900 +0.00(+0.00%)
Jul 18, 2011 4.830 4.850 4.800 4.840 900 +0.01(+0.21%)
Jul 15, 2011 4.810 4.870 4.776 4.830 12,500 +0.00(+0.00%)
Jul 14, 2011 4.790 4.840 4.750 4.830 8,973 +0.05(+1.05%)
Jul 13, 2011 4.720 4.790 4.692 4.780 7,357 +0.09(+1.92%)
Jul 12, 2011 4.750 4.750 4.690 4.690 1,100 -0.01(-0.21%)
Jul 11, 2011 4.640 4.730 4.640 4.700 1,000 -0.00(-0.00%)
Jul 08, 2011 4.690 4.729 4.600 4.700 20,456 +0.04(+0.86%)
Jul 07, 2011 4.630 4.710 4.630 4.660 1,197 +0.01(+0.22%)
Jul 06, 2011 4.730 4.730 4.650 4.650 5,271 -0.09(-1.90%)
Jul 05, 2011 4.740 4.740 4.680 4.740 3,079 -0.05(-1.04%)
Jul 01, 2011 4.730 4.790 4.700 4.790 7,460 -0.03(-0.62%)
Jun 30, 2011 4.820 4.860 4.760 4.820 9,640 +0.07(+1.47%)
Jun 29, 2011 4.850 4.920 4.710 4.750 13,299 -0.11(-2.26%)
Jun 28, 2011 4.650 4.900 4.600 4.860 26,534 +0.25(+5.42%)
Jun 27, 2011 4.360 4.650 4.360 4.610 52,184 +0.26(+5.98%)
Jun 24, 2011 4.260 4.350 4.259 4.350 42,416 +0.05(+1.16%)
Jun 23, 2011 4.220 4.310 4.210 4.300 16,890 +0.08(+1.90%)
Jun 22, 2011 4.140 4.230 4.120 4.220 30,989 +0.14(+3.43%)
Jun 21, 2011 3.920 4.090 3.900 4.080 25,800 +0.20(+5.15%)
Jun 20, 2011 3.840 3.990 3.580 3.880 55,429 +0.24(+6.59%)
Jun 17, 2011 3.750 3.750 3.550 3.640 23,792 -0.07(-1.89%)
Jun 16, 2011 3.530 3.750 3.530 3.710 55,385 +0.18(+5.10%)
Jun 15, 2011 3.290 3.720 3.250 3.530 78,633 +0.18(+5.37%)
Jun 14, 2011 3.480 3.480 3.190 3.350 59,047 +0.15(+4.69%)
Jun 13, 2011 3.540 3.610 3.000 3.200 71,604 -0.41(-11.36%)
Jun 10, 2011 3.550 3.640 3.550 3.610 14,600 -0.02(-0.55%)
Jun 09, 2011 3.620 3.670 3.561 3.630 5,679 +0.03(+0.83%)
Jun 08, 2011 3.270 3.680 3.270 3.600 79,406 +0.35(+10.77%)
Jun 07, 2011 3.230 3.270 3.100 3.250 36,350 +0.03(+0.93%)
Jun 06, 2011 3.460 3.460 3.000 3.220 91,432 -0.23(-6.67%)
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.