Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Alternativ (NQ: NAII )

6.250 +0.030 (+0.48%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 1, 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 (%)
Apr 30, 2024 6.220 6.220 6.220 6.220 940 -0.01(-0.16%)
Apr 29, 2024 6.170 6.340 6.160 6.230 5,071 -0.02(-0.32%)
Apr 26, 2024 6.210 6.550 6.210 6.250 1,021 -0.22(-3.40%)
Apr 25, 2024 6.400 6.650 6.150 6.470 854 +0.17(+2.70%)
Apr 24, 2024 6.670 6.670 6.150 6.300 6,598 -0.04(-0.63%)
Apr 23, 2024 6.510 6.550 6.340 6.340 10,656 -0.16(-2.46%)
Apr 22, 2024 6.680 6.680 6.500 6.500 2,530 -0.18(-2.69%)
Apr 19, 2024 6.680 6.680 6.680 6.680 415 +0.12(+1.83%)
Apr 18, 2024 6.530 6.700 6.500 6.560 1,871 +0.06(+0.92%)
Apr 17, 2024 6.550 6.550 6.500 6.500 570 +0.00(+0.00%)
Apr 16, 2024 6.690 6.755 6.500 6.500 1,142 -0.27(-3.99%)
Apr 15, 2024 6.610 6.770 6.500 6.770 2,789 +0.08(+1.20%)
Apr 12, 2024 6.710 6.740 6.680 6.690 1,291 -0.01(-0.15%)
Apr 11, 2024 6.600 6.720 6.500 6.700 5,794 -0.02(-0.30%)
Apr 10, 2024 6.750 6.750 6.530 6.720 6,610 +0.10(+1.51%)
Apr 09, 2024 6.950 6.950 6.620 6.620 13,605 +0.00(+0.00%)
Apr 08, 2024 6.500 6.850 6.500 6.620 7,798 -0.05(-0.75%)
Apr 05, 2024 6.700 6.700 6.500 6.670 2,951 -0.01(-0.15%)
Apr 04, 2024 6.850 6.895 6.400 6.680 6,578 -0.18(-2.62%)
Apr 03, 2024 6.819 7.028 6.760 6.860 4,603 +0.10(+1.48%)
Apr 02, 2024 6.150 7.050 6.150 6.760 15,881 +0.70(+11.55%)
Apr 01, 2024 6.145 6.145 6.060 6.060 1,785 -0.03(-0.49%)
Mar 28, 2024 6.000 6.090 6.000 6.090 2,103 +0.01(+0.16%)
Mar 27, 2024 6.080 6.100 6.080 6.080 4,334 -0.02(-0.33%)
Mar 26, 2024 5.970 6.100 5.970 6.100 1,565 +0.09(+1.50%)
Mar 25, 2024 6.088 6.092 6.000 6.010 5,943 +0.01(+0.17%)
Mar 22, 2024 6.000 6.090 5.960 6.000 6,093 +0.05(+0.84%)
Mar 21, 2024 5.990 6.000 5.910 5.950 7,566 -0.04(-0.67%)
Mar 20, 2024 5.830 5.990 5.830 5.990 4,300 +0.24(+4.17%)
Mar 19, 2024 5.960 5.990 5.750 5.750 5,895 +0.03(+0.52%)
Mar 18, 2024 5.660 5.825 5.660 5.720 6,604 +0.06(+1.06%)
Mar 15, 2024 5.650 5.715 5.650 5.660 2,804 -0.07(-1.22%)
Mar 14, 2024 5.701 5.903 5.701 5.730 8,173 +0.02(+0.35%)
Mar 13, 2024 5.882 5.882 5.660 5.710 8,796 +0.00(+0.00%)
Mar 12, 2024 6.110 6.110 5.710 5.710 16,268 -0.11(-1.94%)
Mar 11, 2024 5.900 5.940 5.820 5.823 15,345 -0.13(-2.13%)
Mar 08, 2024 6.000 6.000 5.865 5.950 6,395 +0.00(+0.00%)
Mar 07, 2024 6.000 6.000 5.950 5.950 3,375 +0.00(+0.00%)
Mar 06, 2024 6.086 6.086 5.950 5.950 1,907 +0.05(+0.85%)
Mar 05, 2024 6.000 6.000 5.749 5.900 2,269 -0.04(-0.67%)
Mar 04, 2024 5.900 6.050 5.900 5.940 6,987 -0.02(-0.34%)
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.