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

Natural Alternativ (NQ: NAII )

4.980 +0.280 (+5.96%)
Streaming Delayed Price Updated: 3:47 PM EDT, Oct 2, 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 01, 2024 5.600 5.600 4.390 4.700 78,806 -1.03(-17.98%)
Sep 30, 2024 5.980 5.980 5.600 5.730 15,613 -0.87(-13.18%)
Sep 27, 2024 6.497 6.600 6.455 6.600 13,629 +0.10(+1.54%)
Sep 26, 2024 6.200 6.500 6.200 6.500 3,204 -0.04(-0.61%)
Sep 25, 2024 6.310 6.540 6.310 6.540 3,130 +0.15(+2.35%)
Sep 24, 2024 6.330 6.650 6.330 6.390 5,449 -0.10(-1.54%)
Sep 23, 2024 6.510 6.560 6.275 6.490 4,849 -0.26(-3.85%)
Sep 20, 2024 6.240 6.750 6.130 6.750 14,596 +0.01(+0.15%)
Sep 19, 2024 6.740 6.740 6.740 6.740 885 +0.31(+4.82%)
Sep 18, 2024 6.500 6.730 6.430 6.430 4,299 +0.01(+0.16%)
Sep 17, 2024 6.320 6.710 6.100 6.420 2,796 -0.17(-2.58%)
Sep 16, 2024 6.770 6.770 6.120 6.590 4,480 +0.38(+6.12%)
Sep 13, 2024 6.152 6.210 6.152 6.210 682 -0.04(-0.64%)
Sep 12, 2024 6.490 6.490 6.050 6.250 2,432 -0.18(-2.87%)
Sep 11, 2024 6.050 6.500 6.050 6.435 6,263 -0.03(-0.39%)
Sep 10, 2024 6.620 6.620 6.310 6.460 1,121 -0.42(-6.10%)
Sep 09, 2024 6.810 6.880 6.540 6.880 5,527 +0.05(+0.73%)
Sep 06, 2024 6.750 6.850 6.670 6.830 6,437 -0.01(-0.14%)
Sep 05, 2024 6.620 6.840 6.285 6.840 11,117 +0.11(+1.63%)
Sep 04, 2024 5.950 6.840 5.950 6.730 18,951 +0.76(+12.73%)
Sep 03, 2024 5.585 6.030 5.380 5.970 40,464 +0.54(+9.94%)
Aug 30, 2024 5.390 5.770 5.360 5.430 1,600 +0.00(+0.00%)
Aug 29, 2024 5.490 5.690 5.415 5.430 3,889 +0.03(+0.56%)
Aug 28, 2024 5.470 5.470 5.357 5.400 4,353 -0.20(-3.57%)
Aug 27, 2024 5.350 5.610 5.350 5.600 2,052 +0.13(+2.47%)
Aug 26, 2024 5.320 5.510 5.150 5.465 13,245 +0.25(+4.69%)
Aug 23, 2024 5.390 5.510 5.200 5.220 41,089 -0.34(-6.12%)
Aug 22, 2024 5.560 5.560 5.330 5.560 1,704 +0.06(+1.09%)
Aug 21, 2024 5.470 5.550 5.390 5.500 10,967 +0.25(+4.76%)
Aug 20, 2024 5.260 5.425 5.250 5.250 1,674 -0.08(-1.41%)
Aug 19, 2024 5.300 5.550 5.230 5.325 21,377 -0.05(-1.02%)
Aug 16, 2024 5.400 5.400 5.380 5.380 1,864 -0.07(-1.28%)
Aug 15, 2024 5.210 5.450 5.200 5.450 3,605 +0.24(+4.61%)
Aug 14, 2024 5.210 5.210 5.200 5.210 436 +0.06(+1.17%)
Aug 13, 2024 5.380 5.440 5.100 5.150 10,163 -0.15(-2.83%)
Aug 12, 2024 5.300 5.300 5.300 5.300 453 +0.01(+0.19%)
Aug 09, 2024 5.200 5.290 5.200 5.290 3,846 -0.05(-0.94%)
Aug 08, 2024 5.340 5.340 5.290 5.340 1,294 +0.01(+0.28%)
Aug 07, 2024 5.480 5.490 5.220 5.325 2,874 -0.17(-3.18%)
Aug 06, 2024 5.400 5.500 5.400 5.500 2,377 +0.10(+1.85%)
Aug 05, 2024 5.600 5.643 5.400 5.400 9,241 -0.22(-3.91%)
Aug 02, 2024 5.758 5.758 5.620 5.620 3,512 -0.10(-1.75%)
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.