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 (%)
Nov 30, 2020 9.980 10.20 9.850 9.969 6,237 -0.15(-1.44%)
Nov 27, 2020 10.25 10.25 9.940 10.12 21,200 +0.12(+1.15%)
Nov 25, 2020 10.05 10.05 10.00 10.00 900 -0.20(-1.96%)
Nov 24, 2020 9.840 10.42 9.760 10.20 23,847 -0.09(-0.87%)
Nov 23, 2020 10.40 10.79 9.870 10.29 47,458 +0.08(+0.78%)
Nov 20, 2020 9.910 10.80 9.910 10.21 56,700 +0.30(+3.03%)
Nov 19, 2020 10.30 10.30 9.900 9.910 21,081 -0.29(-2.84%)
Nov 18, 2020 9.609 10.39 9.609 10.20 9,384 +0.12(+1.19%)
Nov 17, 2020 9.704 10.24 9.210 10.08 8,339 +0.02(+0.20%)
Nov 16, 2020 10.47 10.51 9.990 10.06 22,821 -0.29(-2.80%)
Nov 13, 2020 10.30 10.80 9.910 10.35 45,500 +0.05(+0.49%)
Nov 12, 2020 9.600 10.50 9.300 10.30 138,112 +0.70(+7.29%)
Nov 11, 2020 8.700 9.950 8.630 9.600 174,094 +1.65(+20.75%)
Nov 10, 2020 8.200 8.250 7.800 7.950 20,416 +0.01(+0.13%)
Nov 09, 2020 8.010 8.040 7.810 7.940 8,837 +0.04(+0.51%)
Nov 06, 2020 8.150 8.150 7.760 7.900 7,400 +0.05(+0.64%)
Nov 05, 2020 7.755 7.856 7.750 7.850 2,229 +0.08(+1.03%)
Nov 04, 2020 7.820 8.150 7.770 7.770 2,081 -0.02(-0.26%)
Nov 03, 2020 7.960 8.062 7.790 7.790 2,422 +0.02(+0.26%)
Nov 02, 2020 7.760 7.950 7.760 7.770 2,115 +0.03(+0.39%)
Oct 30, 2020 7.750 7.950 7.720 7.740 14,200 -0.04(-0.51%)
Oct 29, 2020 8.070 8.070 7.720 7.780 5,104 -0.06(-0.77%)
Oct 28, 2020 7.690 8.110 7.690 7.840 9,520 -0.26(-3.21%)
Oct 27, 2020 7.880 8.100 7.820 8.100 1,234 +0.11(+1.38%)
Oct 26, 2020 7.770 8.000 7.770 7.990 1,318 +0.15(+1.91%)
Oct 23, 2020 7.800 8.008 7.770 7.840 4,600 +0.11(+1.42%)
Oct 22, 2020 7.860 7.955 7.730 7.730 3,897 -0.36(-4.45%)
Oct 21, 2020 7.840 8.090 7.840 8.090 704 +0.25(+3.19%)
Oct 20, 2020 8.110 8.110 7.840 7.840 1,916 +0.02(+0.26%)
Oct 19, 2020 8.190 8.300 7.820 7.820 8,215 -0.19(-2.40%)
Oct 16, 2020 7.840 8.048 7.840 8.012 2,700 -0.03(-0.35%)
Oct 15, 2020 8.000 8.157 7.930 8.040 3,057 +0.14(+1.77%)
Oct 14, 2020 8.210 8.290 7.860 7.900 16,751 -0.25(-3.07%)
Oct 13, 2020 7.610 8.150 7.560 8.150 6,815 +0.21(+2.64%)
Oct 12, 2020 7.825 7.976 7.775 7.940 5,231 +0.04(+0.51%)
Oct 09, 2020 7.760 7.990 7.760 7.900 5,900 +0.04(+0.51%)
Oct 08, 2020 7.520 7.910 7.520 7.860 5,957 -0.01(-0.13%)
Oct 07, 2020 7.620 7.925 7.620 7.870 3,923 +0.26(+3.42%)
Oct 06, 2020 7.860 7.860 7.446 7.610 13,188 -0.07(-0.91%)
Oct 05, 2020 7.820 7.870 7.680 7.680 5,464 -0.19(-2.41%)
Oct 02, 2020 7.690 7.960 7.540 7.870 10,100 +0.47(+6.35%)
Oct 01, 2020 7.515 7.568 7.400 7.400 10,790 -0.15(-1.99%)
Sep 30, 2020 7.510 7.847 7.390 7.550 16,418 +0.05(+0.67%)
Sep 29, 2020 7.490 7.980 7.490 7.500 7,349 -0.54(-6.72%)
Sep 28, 2020 7.410 8.060 7.410 8.040 16,493 +0.33(+4.28%)
Sep 25, 2020 7.360 7.710 7.360 7.710 500 +0.34(+4.60%)
Sep 24, 2020 7.370 7.700 7.336 7.371 19,928 -0.03(-0.39%)
Sep 23, 2020 7.730 8.090 7.400 7.400 24,929 -0.30(-3.90%)
Sep 22, 2020 7.750 8.000 7.550 7.700 74,408 +0.96(+14.30%)
Sep 21, 2020 6.770 6.800 6.520 6.737 4,384 -0.03(-0.49%)
Sep 18, 2020 6.900 7.260 6.770 6.770 7,000 -0.52(-7.13%)
Sep 17, 2020 7.190 7.300 6.940 7.290 3,431 +0.09(+1.25%)
Sep 16, 2020 6.970 7.200 6.770 7.200 3,739 +0.25(+3.54%)
Sep 15, 2020 7.090 7.090 6.910 6.954 2,636 -0.22(-3.02%)
Sep 14, 2020 7.000 7.170 7.000 7.170 1,162 -0.01(-0.14%)
Sep 11, 2020 7.000 7.220 6.900 7.180 3,100 -0.11(-1.51%)
Sep 10, 2020 7.420 7.420 7.000 7.290 3,394 +0.17(+2.32%)
Sep 09, 2020 7.220 7.313 7.125 7.125 2,696 +0.03(+0.35%)
Sep 08, 2020 7.470 7.470 7.100 7.100 1,918 -0.08(-1.11%)
Sep 04, 2020 7.300 7.350 7.000 7.180 2,400 -0.03(-0.41%)
Sep 03, 2020 8.240 8.240 6.900 7.209 18,079 -1.02(-12.40%)
Sep 02, 2020 8.330 8.330 7.950 8.230 4,084 +0.23(+2.88%)
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.