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

Natural Alternativ (NQ: NAII )

4.560 +0.270 (+6.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 4.250 4.610 4.250 4.560 33,063 +0.27(+6.29%)
Nov 26, 2024 4.270 4.340 4.230 4.290 3,697 -0.02(-0.46%)
Nov 25, 2024 4.200 4.430 4.200 4.310 17,667 +0.10(+2.38%)
Nov 22, 2024 4.250 4.317 4.109 4.210 10,799 -0.04(-0.94%)
Nov 21, 2024 4.450 4.450 4.130 4.250 10,394 -0.17(-3.85%)
Nov 20, 2024 4.260 4.510 4.170 4.420 11,051 +0.15(+3.51%)
Nov 19, 2024 4.350 4.440 4.260 4.270 14,156 -0.04(-0.93%)
Nov 18, 2024 4.500 4.500 4.310 4.310 5,429 -0.22(-4.86%)
Nov 15, 2024 4.500 4.530 4.430 4.530 3,535 +0.00(+0.00%)
Nov 14, 2024 4.460 4.530 4.330 4.530 5,185 +0.10(+2.26%)
Nov 13, 2024 4.400 4.518 4.400 4.430 5,999 +0.12(+2.78%)
Nov 12, 2024 4.430 4.590 4.300 4.310 16,481 -0.07(-1.60%)
Nov 11, 2024 4.650 4.670 4.380 4.380 13,328 -0.17(-3.74%)
Nov 08, 2024 4.760 4.813 4.530 4.550 15,330 +0.01(+0.22%)
Nov 07, 2024 4.715 4.720 4.520 4.540 5,869 +0.01(+0.22%)
Nov 06, 2024 4.580 4.580 4.450 4.530 3,622 +0.08(+1.80%)
Nov 05, 2024 4.510 4.585 4.400 4.450 7,899 -0.09(-1.98%)
Nov 04, 2024 4.540 4.540 4.500 4.540 2,924 -0.01(-0.22%)
Nov 01, 2024 4.550 4.690 4.520 4.550 7,274 -0.02(-0.44%)
Oct 31, 2024 4.620 4.640 4.500 4.570 1,849 -0.09(-1.93%)
Oct 30, 2024 4.490 4.830 4.410 4.660 9,110 +0.10(+2.19%)
Oct 29, 2024 4.530 4.650 4.390 4.560 6,517 +0.03(+0.66%)
Oct 28, 2024 4.580 4.730 4.500 4.530 14,920 -0.27(-5.62%)
Oct 25, 2024 4.580 4.950 4.448 4.800 3,990 +0.35(+7.87%)
Oct 24, 2024 4.550 4.580 4.450 4.450 2,061 -0.04(-0.89%)
Oct 23, 2024 4.550 4.550 4.400 4.490 5,683 +0.07(+1.65%)
Oct 22, 2024 4.390 4.475 4.310 4.417 5,768 +0.04(+0.85%)
Oct 21, 2024 4.603 4.615 4.360 4.380 14,494 -0.13(-2.88%)
Oct 18, 2024 4.480 4.550 4.440 4.510 5,903 -0.19(-4.04%)
Oct 17, 2024 4.590 4.740 4.470 4.700 22,132 +0.09(+1.95%)
Oct 16, 2024 4.230 4.610 4.230 4.610 18,038 +0.19(+4.30%)
Oct 15, 2024 4.500 4.540 4.220 4.420 21,943 -0.13(-2.86%)
Oct 14, 2024 4.790 4.790 4.350 4.550 19,286 -0.18(-3.81%)
Oct 11, 2024 4.700 4.918 4.700 4.730 5,814 -0.03(-0.63%)
Oct 10, 2024 4.830 4.860 4.611 4.760 8,168 -0.04(-0.83%)
Oct 09, 2024 4.580 4.800 4.500 4.800 31,933 +0.32(+7.14%)
Oct 08, 2024 4.480 4.620 4.380 4.480 6,867 -0.09(-1.97%)
Oct 07, 2024 4.640 4.680 4.550 4.570 13,210 -0.10(-2.14%)
Oct 04, 2024 4.530 4.670 4.130 4.670 18,844 +0.06(+1.30%)
Oct 03, 2024 4.900 5.075 4.510 4.610 41,448 -0.37(-7.43%)
Oct 02, 2024 5.090 5.090 4.830 4.980 16,978 +0.28(+5.96%)
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%)
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.