$5.34 -0.01 (%) Natural Alternatives International Inc - NASDAQ

Dec. 22, 2014 | 02:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAII historical data

Date Open High Low Close Volume
12/19/20145.325.355.295.355,863
12/18/20145.165.355.165.322,228
12/17/20145.045.245.005.1518,855
12/16/20145.025.185.005.0720,786
12/15/20145.105.145.025.0322,466
12/12/20145.285.285.025.1013,393
12/11/20145.145.305.145.302,834
12/10/20145.365.365.125.1556,707
12/9/20145.425.455.285.3510,723
12/8/20145.285.425.285.3810,477
12/5/20145.365.505.345.3620,182
12/4/20145.405.585.315.4921,393
12/3/20145.455.505.315.4638,247
12/2/20145.505.505.425.4313,822
12/1/20145.435.615.435.4913,231
11/28/20145.505.505.455.48481
11/26/20145.435.505.425.438,116
11/25/20145.435.585.425.4312,126
11/24/20145.555.945.435.4520,572
11/21/20145.665.855.595.6022,125
11/20/20145.515.675.295.6718,962
11/19/20145.705.705.515.519,682
11/18/20145.755.755.535.6613,977
11/17/20145.755.755.625.7022,447
11/14/20145.625.745.625.6816,142
11/13/20146.216.215.615.6466,563
11/12/20146.276.286.106.2725,135
11/11/20145.976.255.976.216,762
11/10/20146.186.185.916.0016,831
11/7/20146.026.056.006.008,195
11/6/20146.286.405.745.9433,684
11/5/20146.206.506.016.1749,168
11/4/20145.966.255.956.1335,323
11/3/20146.176.195.885.9325,728
10/31/20146.126.126.126.12385
10/30/20146.116.116.096.103,288
10/29/20146.126.166.056.065,113
10/28/20146.156.206.086.1923,160
10/27/20146.206.206.156.196,357
10/24/20146.226.226.186.186,899
10/23/20146.216.216.156.212,890
10/22/20146.166.206.136.191,592
10/21/20146.276.276.016.169,186
10/20/20145.956.165.866.1028,845
10/17/20146.166.185.975.9810,936
10/16/20145.876.105.876.1014,700
10/15/20145.976.105.856.096,825
10/14/20145.956.185.956.164,178
10/13/20145.846.065.845.946,840
10/10/20145.916.085.775.8718,882
10/9/20146.326.355.895.9630,088
10/8/20146.346.356.156.3211,277
10/7/20146.326.326.206.303,633
10/6/20146.346.346.156.2811,831
10/3/20146.286.356.216.2417,923
10/2/20146.256.636.226.309,681
10/1/20146.496.496.206.2325,351
9/30/20146.466.706.156.4883,560
9/29/20145.976.525.976.40102,418
9/26/20145.766.645.725.97350,283
9/25/20145.485.485.195.192,066
9/24/20145.655.655.655.6530
9/23/20145.605.655.565.651,000
9/22/20145.475.655.465.657,967
9/19/20145.535.575.405.571,141
9/18/20145.435.645.435.611,281
9/17/20145.655.655.635.646,632
9/16/20145.525.635.415.411,667
9/15/20145.555.655.405.428,729
9/12/20145.605.665.605.60916
9/11/20145.485.895.405.5629,012
9/10/20145.415.655.375.653,785
9/9/20145.355.505.355.482,325
9/8/20145.335.355.335.351,116
9/5/20145.425.425.255.341,700
9/4/20145.385.405.335.40500
9/3/20145.365.395.365.391,400
9/2/20145.375.405.335.402,509
8/29/20145.355.355.355.350
8/28/20145.355.355.355.35100
8/27/20145.335.355.335.34516
8/26/20145.325.325.325.3250
8/25/20145.235.325.235.32800
8/22/20145.155.445.155.272,786
8/21/20145.205.345.145.143,052
8/20/20145.275.415.275.331,905
8/19/20145.395.395.275.271,632
8/18/20145.175.305.125.2710,337
8/15/20145.245.325.205.266,685
8/14/20145.215.295.215.291,040
8/13/20145.275.335.155.1613,271
8/12/20145.235.305.115.222,428
8/11/20145.225.365.225.296,164
8/8/20145.255.425.205.224,904
8/7/20145.465.575.135.149,841
8/6/20145.035.425.035.277,342
8/5/20145.075.314.955.1511,506
8/4/20145.325.365.305.3015,901
8/1/20145.365.405.325.323,374
7/31/20145.365.365.365.3645
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center