Skip to main content

Natural Alternativ (NQ: NAII )

6.470 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 6.500 6.500 6.110 6.470 5,143 -0.11(-1.67%)
Jun 14, 2024 6.855 6.855 6.580 6.580 2,258 -0.16(-2.37%)
Jun 13, 2024 6.600 6.740 6.580 6.740 2,252 +0.16(+2.43%)
Jun 11, 2024 6.580 335 +0.08(+1.23%)
Jun 10, 2024 6.550 6.589 6.500 6.500 3,692 -0.05(-0.76%)
Jun 07, 2024 6.540 6.550 6.500 6.550 3,892 +0.01(+0.15%)
Jun 06, 2024 6.500 6.540 6.500 6.540 1,285 +0.04(+0.62%)
Jun 05, 2024 6.500 6.500 6.500 6.500 428 -0.00(-0.00%)
Jun 04, 2024 6.600 6.600 6.500 6.500 3,200 -0.12(-1.81%)
Jun 03, 2024 6.500 6.620 6.420 6.620 1,815 +0.17(+2.64%)
May 31, 2024 6.610 6.610 6.450 6.450 1,722 -0.02(-0.31%)
May 30, 2024 6.680 6.780 6.430 6.470 4,802 -0.08(-1.22%)
May 29, 2024 6.580 6.585 6.550 6.550 2,193 +0.00(+0.00%)
May 28, 2024 6.490 6.638 6.400 6.550 4,283 +0.01(+0.15%)
May 24, 2024 6.500 6.540 6.475 6.540 1,766 +0.04(+0.62%)
May 23, 2024 6.560 6.790 6.500 6.500 2,591 -0.10(-1.52%)
May 22, 2024 6.600 6.600 6.600 6.600 947 +0.04(+0.61%)
May 21, 2024 6.780 6.780 6.560 6.560 2,644 +0.00(+0.00%)
May 20, 2024 6.650 6.650 6.550 6.560 2,651 +0.01(+0.15%)
May 17, 2024 6.680 6.830 6.520 6.550 3,053 -0.21(-3.11%)
May 16, 2024 6.650 6.976 6.650 6.760 3,299 -0.03(-0.44%)
May 15, 2024 6.670 7.260 6.402 6.790 21,826 +0.29(+4.46%)
May 14, 2024 6.550 6.725 6.500 6.500 4,682 -0.06(-0.91%)
May 13, 2024 6.670 6.850 6.560 6.560 7,800 -0.11(-1.65%)
May 10, 2024 6.630 6.670 6.420 6.670 5,941 +0.07(+1.06%)
May 09, 2024 6.420 6.640 6.420 6.600 3,692 +0.09(+1.38%)
May 08, 2024 6.400 6.510 6.400 6.510 2,812 +0.11(+1.72%)
May 07, 2024 6.575 6.575 6.400 6.400 3,332 +0.10(+1.59%)
May 06, 2024 6.170 6.300 6.170 6.300 1,531 +0.00(+0.00%)
May 03, 2024 6.390 6.409 6.300 6.300 2,913 +0.06(+0.91%)
May 02, 2024 6.250 6.250 6.243 6.243 1,557 -0.01(-0.11%)
May 01, 2024 6.310 6.310 6.160 6.250 9,614 +0.03(+0.48%)
Apr 30, 2024 6.220 6.220 6.220 6.220 940 -0.01(-0.16%)
Apr 29, 2024 6.170 6.340 6.160 6.230 5,071 -0.02(-0.32%)
Apr 26, 2024 6.210 6.550 6.210 6.250 1,021 -0.22(-3.40%)
Apr 25, 2024 6.400 6.650 6.150 6.470 854 +0.17(+2.70%)
Apr 24, 2024 6.670 6.670 6.150 6.300 6,598 -0.04(-0.63%)
Apr 23, 2024 6.510 6.550 6.340 6.340 10,656 -0.16(-2.46%)
Apr 22, 2024 6.680 6.680 6.500 6.500 2,530 -0.18(-2.69%)
Apr 19, 2024 6.680 6.680 6.680 6.680 415 +0.12(+1.83%)
Apr 18, 2024 6.530 6.700 6.500 6.560 1,871 +0.06(+0.92%)
Apr 17, 2024 6.550 6.550 6.500 6.500 570 +0.00(+0.00%)
Apr 16, 2024 6.690 6.755 6.500 6.500 1,142 -0.27(-3.99%)
Apr 15, 2024 6.610 6.770 6.500 6.770 2,789 +0.08(+1.20%)
Apr 12, 2024 6.710 6.740 6.680 6.690 1,291 -0.01(-0.15%)
Apr 11, 2024 6.600 6.720 6.517 6.700 5,794 -0.02(-0.30%)
Apr 10, 2024 6.750 6.750 6.530 6.720 6,610 +0.10(+1.51%)
Apr 09, 2024 6.950 6.950 6.620 6.620 13,605 +0.00(+0.00%)
Apr 08, 2024 6.500 6.850 6.500 6.620 7,798 -0.05(-0.75%)
Apr 05, 2024 6.700 6.700 6.500 6.670 2,951 -0.01(-0.15%)
Apr 04, 2024 6.850 6.895 6.400 6.680 6,578 -0.18(-2.62%)
Apr 03, 2024 6.819 7.028 6.760 6.860 4,603 +0.10(+1.48%)
Apr 02, 2024 6.150 7.050 6.150 6.760 15,881 +0.70(+11.55%)
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.