ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Natural Alternatives International, Inc. - Common Stock (NQ:NAII)

3.470 +0.020 (+0.58%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 3.460 3.470 3.260 3.470 13,437 +0.02(+0.58%)
Dec 04, 2025 3.500 3.500 3.450 3.450 994 -0.04(-1.15%)
Dec 03, 2025 3.555 3.555 3.460 3.490 16,035 -0.06(-1.69%)
Dec 02, 2025 3.500 3.676 3.420 3.550 12,414 +0.05(+1.43%)
Dec 01, 2025 3.610 3.656 3.500 3.500 8,457 -0.12(-3.45%)
Nov 28, 2025 3.560 3.700 3.560 3.625 2,819 +0.06(+1.83%)
Nov 26, 2025 3.450 3.670 3.450 3.560 13,688 -0.08(-2.20%)
Nov 25, 2025 3.580 3.700 3.510 3.640 26,503 -0.04(-1.09%)
Nov 24, 2025 3.210 3.690 3.140 3.680 57,291 +0.49(+15.36%)
Nov 21, 2025 3.131 3.281 3.075 3.190 40,194 +0.09(+2.90%)
Nov 20, 2025 3.100 3.137 2.981 3.100 17,972 +0.05(+1.64%)
Nov 19, 2025 3.000 3.087 2.978 3.050 13,033 -0.01(-0.33%)
Nov 18, 2025 2.910 3.130 2.910 3.060 22,685 +0.10(+3.38%)
Nov 17, 2025 3.130 3.159 2.925 2.960 42,978 -0.21(-6.62%)
Nov 14, 2025 3.300 3.305 3.071 3.170 83,468 -0.19(-5.65%)
Nov 13, 2025 3.190 3.390 3.150 3.360 66,134 +0.55(+19.57%)
Nov 12, 2025 2.970 3.050 2.770 2.810 53,172 -0.05(-1.75%)
Nov 11, 2025 2.900 3.008 2.800 2.860 31,665 +0.04(+1.42%)
Nov 10, 2025 2.920 3.050 2.820 2.820 27,814 -0.14(-4.57%)
Nov 07, 2025 2.880 3.150 2.760 2.955 59,208 +0.04(+1.55%)
Nov 06, 2025 2.950 3.030 2.900 2.910 22,508 -0.07(-2.35%)
Nov 05, 2025 2.760 3.040 2.760 2.980 43,476 +0.25(+9.16%)
Nov 04, 2025 2.703 2.914 2.703 2.730 33,330 +0.00(+0.00%)
Nov 03, 2025 2.740 2.820 2.705 2.730 23,307 +0.00(+0.18%)
Oct 31, 2025 2.742 2.742 2.690 2.725 10,906 -0.00(-0.18%)
Oct 30, 2025 2.950 2.950 2.710 2.730 25,362 -0.08(-2.85%)
Oct 29, 2025 2.860 3.000 2.770 2.810 52,565 -0.05(-1.75%)
Oct 28, 2025 2.770 2.900 2.720 2.860 10,929 +0.08(+2.88%)
Oct 27, 2025 2.860 2.940 2.700 2.780 47,607 +0.05(+2.02%)
Oct 24, 2025 2.680 3.080 2.660 2.725 166,474 +0.04(+1.30%)
Oct 23, 2025 2.690 2.690 2.620 2.690 14,349 +0.05(+1.89%)
Oct 22, 2025 2.670 2.670 2.590 2.640 8,316 +0.01(+0.38%)
Oct 21, 2025 2.675 2.877 2.610 2.630 33,825 -0.07(-2.46%)
Oct 20, 2025 2.620 2.735 2.600 2.696 16,631 +0.07(+2.71%)
Oct 17, 2025 2.670 2.680 2.600 2.625 24,426 -0.06(-2.42%)
Oct 16, 2025 2.690 2.765 2.610 2.690 17,858 -0.06(-2.18%)
Oct 15, 2025 2.680 2.785 2.640 2.750 15,951 +0.09(+3.38%)
Oct 14, 2025 2.720 2.774 2.650 2.660 3,910 -0.06(-2.21%)
Oct 13, 2025 2.690 2.842 2.690 2.720 8,492 +0.06(+2.26%)
Oct 10, 2025 2.750 2.900 2.650 2.660 6,903 -0.18(-6.34%)
Oct 09, 2025 2.670 2.840 2.670 2.840 13,580 +0.16(+5.97%)
Oct 08, 2025 2.700 2.801 2.670 2.680 13,221 -0.03(-1.11%)
Oct 07, 2025 2.830 2.880 2.700 2.710 23,253 -0.05(-1.81%)
Oct 06, 2025 2.880 2.900 2.760 2.760 13,935 -0.06(-2.13%)
Oct 03, 2025 2.900 2.920 2.780 2.820 16,207 +0.07(+2.55%)
Oct 02, 2025 2.762 2.885 2.730 2.750 19,256 -0.15(-5.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.