Skip to main content

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

Historical Prices

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.