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, 2015 5.780 5.910 5.780 5.900 1,169 +0.12(+2.08%)
Aug 28, 2015 5.920 5.920 5.780 5.780 5,071 -0.17(-2.86%)
Aug 27, 2015 5.750 5.950 5.750 5.950 1,541 +0.24(+4.20%)
Aug 26, 2015 5.720 5.881 5.710 5.710 752 +0.00(+0.00%)
Aug 25, 2015 5.710 5.710 5.710 5.710 129 -0.00(-0.00%)
Aug 24, 2015 5.700 5.700 5.700 5.710 2,452 -0.17(-2.89%)
Aug 20, 2015 5.990 5.880 5.880 5.880 10 -0.11(-1.84%)
Aug 19, 2015 5.950 6.000 5.950 5.990 5,425 +0.04(+0.67%)
Aug 18, 2015 5.960 6.000 5.950 5.950 6,816 -0.01(-0.17%)
Aug 17, 2015 5.850 5.960 5.850 5.960 1,955 +0.13(+2.23%)
Aug 14, 2015 5.830 5.830 5.830 5.830 422 +0.00(+0.00%)
Aug 13, 2015 5.980 5.980 5.830 5.830 1,510 -0.12(-2.02%)
Aug 12, 2015 5.950 5.980 5.950 5.950 1,930 -0.02(-0.33%)
Aug 11, 2015 5.900 5.970 5.900 5.970 835 +0.07(+1.19%)
Aug 10, 2015 5.975 5.980 5.880 5.900 1,833 -0.08(-1.34%)
Aug 07, 2015 5.980 5.980 5.980 5.980 895 -0.00(-0.00%)
Aug 06, 2015 5.970 5.980 5.970 5.980 329 -0.01(-0.17%)
Aug 05, 2015 6.000 6.000 5.890 5.990 1,979 +0.04(+0.67%)
Aug 04, 2015 5.920 5.950 5.920 5.950 1,929 +0.07(+1.19%)
Aug 03, 2015 5.950 5.950 5.810 5.880 4,452 -0.14(-2.32%)
Jul 31, 2015 5.965 6.020 5.965 6.020 2,514 +0.02(+0.33%)
Jul 30, 2015 6.050 6.050 5.970 6.000 2,250 -0.10(-1.57%)
Jul 28, 2015 6.080 6.096 6.096 6.096 116 +0.02(+0.26%)
Jul 27, 2015 5.890 6.180 5.880 6.080 11,842 +0.28(+4.83%)
Jul 24, 2015 5.850 5.870 5.800 5.800 2,039 -0.05(-0.85%)
Jul 23, 2015 5.840 5.850 5.800 5.850 3,485 +0.05(+0.86%)
Jul 22, 2015 5.813 5.840 5.800 5.800 3,143 -0.04(-0.68%)
Jul 21, 2015 5.850 5.850 5.840 5.840 1,814 -0.01(-0.17%)
Jul 20, 2015 5.850 5.850 5.850 5.850 191 +0.04(+0.63%)
Jul 17, 2015 5.780 5.814 5.770 5.814 14,916 +0.03(+0.58%)
Jul 16, 2015 5.780 5.780 5.760 5.780 2,694 +0.01(+0.17%)
Jul 15, 2015 5.755 5.770 5.740 5.770 1,155 +0.02(+0.30%)
Jul 14, 2015 5.740 5.780 5.740 5.753 10,137 -0.03(-0.47%)
Jul 13, 2015 5.770 5.780 5.770 5.780 492 +0.03(+0.52%)
Jul 10, 2015 5.750 5.750 5.700 5.750 9,431 -0.03(-0.52%)
Jul 09, 2015 5.750 5.780 5.749 5.780 18,253 +0.07(+1.23%)
Jul 08, 2015 5.690 5.750 5.690 5.710 5,098 -0.06(-1.04%)
Jul 07, 2015 5.750 5.770 5.750 5.770 3,796 +0.02(+0.35%)
Jul 06, 2015 5.600 5.780 5.600 5.750 5,867 +0.05(+0.88%)
Jul 02, 2015 5.750 5.700 5.700 5.700 12,500 -0.05(-0.87%)
Jul 01, 2015 5.650 5.750 5.650 5.750 12,713 +0.08(+1.50%)
Jun 30, 2015 5.650 5.770 5.650 5.665 10,866 +0.01(+0.27%)
Jun 29, 2015 5.760 5.760 5.650 5.650 362 -0.13(-2.25%)
Jun 26, 2015 5.760 5.780 5.550 5.780 9,002 +0.23(+4.14%)
Jun 25, 2015 5.620 5.740 5.510 5.550 6,298 +0.01(+0.18%)
Jun 24, 2015 5.560 5.650 5.420 5.540 15,520 -0.07(-1.25%)
Jun 23, 2015 5.560 5.630 5.560 5.610 4,810 +0.05(+0.90%)
Jun 22, 2015 5.650 5.670 5.550 5.560 10,672 -0.13(-2.28%)
Jun 19, 2015 5.650 5.750 5.600 5.690 13,769 +0.09(+1.61%)
Jun 18, 2015 5.660 5.780 5.550 5.600 46,897 +0.04(+0.72%)
Jun 17, 2015 5.660 5.660 5.560 5.560 10,554 -0.10(-1.77%)
Jun 16, 2015 5.720 5.780 5.660 5.660 3,635 -0.01(-0.18%)
Jun 15, 2015 5.700 5.700 5.670 5.670 744 -0.10(-1.73%)
Jun 12, 2015 5.759 5.770 5.700 5.770 1,355 +0.02(+0.35%)
Jun 11, 2015 5.671 5.780 5.671 5.750 4,444 +0.08(+1.41%)
Jun 10, 2015 5.660 5.750 5.650 5.670 9,533 +0.01(+0.18%)
Jun 09, 2015 5.780 5.780 5.650 5.660 795 -0.08(-1.39%)
Jun 08, 2015 5.760 5.770 5.710 5.740 7,407 -0.05(-0.86%)
Jun 05, 2015 5.640 5.790 5.640 5.790 503 +0.16(+2.84%)
Jun 04, 2015 5.521 5.710 5.521 5.630 15,770 -0.05(-0.88%)
Jun 03, 2015 5.580 5.700 5.580 5.680 7,745 +0.04(+0.71%)
Jun 02, 2015 5.590 5.680 5.540 5.640 22,823 +0.00(+0.00%)
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.