Natural Alternativ (NQ: NAII )

10.02 +0.12 (+1.21%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 10.17 10.17 9.900 9.900 3,474 -0.30(-2.94%)
May 19, 2022 10.32 10.32 9.970 10.20 12,973 -0.23(-2.21%)
May 18, 2022 10.29 10.46 10.29 10.43 2,177 +0.07(+0.68%)
May 17, 2022 10.29 10.56 10.29 10.36 4,754 +0.22(+2.17%)
May 16, 2022 10.47 10.55 10.14 10.14 3,802 -0.34(-3.24%)
May 13, 2022 10.27 11.00 9.810 10.48 65,777 +1.47(+16.32%)
May 12, 2022 9.150 9.213 9.010 9.010 11,675 -0.05(-0.55%)
May 11, 2022 9.032 9.125 8.970 9.060 45,112 +0.15(+1.68%)
May 10, 2022 8.910 9.270 8.910 8.910 17,435 -0.05(-0.61%)
May 09, 2022 9.130 9.730 8.965 8.965 12,147 -0.11(-1.16%)
May 06, 2022 9.290 9.300 9.070 9.070 13,617 +0.03(+0.33%)
May 05, 2022 8.780 9.090 8.780 9.040 31,628 +0.10(+1.12%)
May 04, 2022 9.630 9.630 8.420 8.940 113,002 -0.46(-4.89%)
May 03, 2022 9.430 9.450 9.240 9.400 8,676 -0.01(-0.11%)
May 02, 2022 9.670 9.691 9.300 9.410 22,488 -0.38(-3.88%)
Apr 29, 2022 9.730 9.790 9.560 9.790 4,126 +0.05(+0.51%)
Apr 28, 2022 9.670 10.00 9.670 9.740 4,483 +0.20(+2.10%)
Apr 27, 2022 9.700 9.800 9.540 9.540 25,526 -0.27(-2.75%)
Apr 26, 2022 9.780 9.910 9.780 9.810 17,174 -0.15(-1.46%)
Apr 25, 2022 9.820 10.11 9.740 9.955 3,441 +0.05(+0.47%)
Apr 22, 2022 10.02 10.02 9.870 9.909 18,737 -0.14(-1.40%)
Apr 21, 2022 10.23 10.23 9.980 10.05 23,841 -0.19(-1.86%)
Apr 20, 2022 10.18 10.24 10.18 10.24 12,747 +0.12(+1.19%)
Apr 19, 2022 10.10 10.15 10.07 10.12 45,760 +0.16(+1.61%)
Apr 18, 2022 10.10 10.15 9.960 9.960 14,202 -0.09(-0.90%)
Apr 14, 2022 10.26 10.27 10.05 10.05 18,387 -0.22(-2.14%)
Apr 13, 2022 10.51 10.51 10.17 10.27 39,233 -0.24(-2.28%)
Apr 12, 2022 11.43 11.43 10.42 10.51 87,363 -1.00(-8.69%)
Apr 11, 2022 11.43 11.55 11.43 11.51 3,702 +0.08(+0.70%)
Apr 08, 2022 11.55 11.76 11.43 11.43 2,317 -0.07(-0.61%)
Apr 07, 2022 11.58 11.58 11.40 11.50 2,739 -0.23(-1.96%)
Apr 06, 2022 11.56 11.73 11.56 11.73 4,025 +0.12(+1.03%)
Apr 05, 2022 11.63 11.63 11.61 11.61 493 +0.00(+0.00%)
Apr 04, 2022 11.56 11.69 11.56 11.61 2,687 +0.05(+0.43%)
Apr 01, 2022 11.75 11.80 11.56 11.56 4,849 +0.04(+0.35%)
Mar 31, 2022 11.50 11.89 11.50 11.52 8,046 +0.00(+0.00%)
Mar 30, 2022 11.16 11.54 11.13 11.52 10,540 +0.46(+4.16%)
Mar 29, 2022 11.08 11.25 11.00 11.06 19,659 -0.13(-1.16%)
Mar 28, 2022 11.45 11.45 11.11 11.19 2,972 -0.17(-1.45%)
Mar 25, 2022 11.27 11.36 11.27 11.36 5,512 -0.01(-0.10%)
Mar 24, 2022 11.13 11.40 11.12 11.37 3,996 +0.27(+2.40%)
Mar 23, 2022 11.08 11.14 11.08 11.10 1,764 -0.33(-2.89%)
Mar 22, 2022 11.23 11.43 11.06 11.43 7,128 +0.06(+0.53%)
Mar 21, 2022 11.11 11.37 11.08 11.37 1,838 -0.03(-0.26%)
Mar 18, 2022 11.02 11.40 11.02 11.40 4,931 +0.00(+0.00%)
Mar 17, 2022 11.11 11.40 11.11 11.40 1,885 +0.20(+1.79%)
Mar 16, 2022 10.71 11.34 10.71 11.20 3,086 +0.52(+4.87%)
Mar 15, 2022 10.80 10.95 10.61 10.68 9,754 -0.14(-1.29%)
Mar 14, 2022 10.88 10.94 10.82 10.82 6,168 -0.13(-1.19%)
Mar 11, 2022 10.90 11.02 10.90 10.95 2,993 +0.00(+0.00%)
Mar 10, 2022 10.89 11.06 10.86 10.95 10,499 +0.03(+0.27%)
Mar 09, 2022 11.02 11.05 10.89 10.92 9,403 +0.04(+0.37%)
Mar 08, 2022 11.13 11.13 10.88 10.88 16,352 -0.12(-1.09%)
Mar 07, 2022 11.00 11.19 10.95 11.00 10,450 -0.06(-0.54%)
Mar 04, 2022 11.05 11.35 11.05 11.06 9,159 -0.32(-2.81%)
Mar 03, 2022 11.22 11.40 11.12 11.38 5,387 +0.32(+2.89%)
Mar 02, 2022 11.37 11.38 11.06 11.06 6,041 -0.08(-0.72%)
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.