Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Natural Alternativ (NQ: NAII ) 4.670 +0.060 (+1.30%) Streaming Delayed Price Updated: 2:25 PM EDT, Oct 4, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) 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.