$12.91 -0.23 (%) Natural Alternatives International Inc - NASDAQ

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAII historical data

Date Open High Low Close Volume
9/29/201613.3213.4712.7112.9187,152
9/28/201612.7513.4012.7213.14118,277
9/27/201612.0412.7511.8912.68154,080
9/26/201611.7812.0911.7811.9968,826
9/23/201611.9512.0511.5711.6976,584
9/22/201611.9112.0011.8011.9935,367
9/21/201612.0512.2311.8111.91175,964
9/20/201612.2213.0011.8811.99393,284
9/19/20169.9710.219.9710.1611,081
9/16/201610.3510.519.639.9252,896
9/15/201610.4910.8610.2810.4016,328
9/14/201610.3210.6110.2810.4319,509
9/13/201610.4310.5110.3010.389,081
9/12/201610.4210.6910.2210.5735,792
9/9/201610.7810.8910.5610.5718,951
9/8/201610.9410.9810.6810.8925,941
9/7/201610.8010.9610.7510.8819,268
9/6/201610.2010.8010.2010.7826,502
9/2/201610.3510.3510.1710.255,519
9/1/201610.2610.3410.1610.337,348
8/31/201610.1910.2710.1510.218,122
8/30/201610.2810.2810.1310.2522,954
8/29/201610.2410.3510.1810.1824,773
8/26/201610.2810.3910.1710.2136,788
8/25/201610.3510.4410.2810.3210,303
8/24/201610.5010.5410.3510.4510,867
8/23/201610.5910.5910.4410.539,399
8/22/201610.2910.7010.2910.6225,811
8/19/201610.3210.3810.2610.2917,280
8/18/201610.5010.6510.3210.3310,002
8/17/201610.4310.5210.3910.514,427
8/16/201610.4710.4710.3010.3810,762
8/15/201610.3510.5210.3510.5014,344
8/12/201610.3010.3610.3010.327,616
8/11/201610.4010.4710.2610.3219,089
8/10/201610.5610.5810.3010.3316,008
8/9/201610.4810.5610.3410.4013,944
8/8/201610.5110.5810.2910.4710,316
8/5/201610.7710.7710.5110.5716,730
8/4/201610.8010.8010.5410.7710,043
8/3/201610.7810.8010.7010.7612,978
8/2/201610.8010.9010.5210.8030,496
8/1/201610.6310.9810.5710.7544,835
7/29/201610.2310.6610.2210.6629,751
7/28/201610.2810.3610.2010.223,890
7/27/201610.3710.4510.2410.3410,961
7/26/201610.3610.4710.2010.2819,215
7/25/201610.5110.6210.2510.3039,444
7/22/201610.5110.6110.5110.518,639
7/21/201610.5610.6910.5210.5315,658
7/20/201610.6510.7910.5110.5335,624
7/19/201610.5310.7710.5310.6115,741
7/18/201610.6010.6210.5010.6042,305
7/15/201610.7910.7910.5610.5628,889
7/14/201610.7310.7910.7210.7513,748
7/13/201610.7810.7910.7010.7114,726
7/12/201610.8910.9910.7410.7625,459
7/11/201610.8410.9610.7110.8940,011
7/8/201610.8110.8110.7010.7310,909
7/7/201610.7110.8210.7110.816,941
7/6/201610.6910.7910.6410.7019,986
7/5/201610.8210.9310.7210.799,223
7/1/201611.0011.0010.8110.8922,211
6/30/201610.8511.2310.8511.0425,465
6/29/201610.8111.0210.7110.7910,379
6/28/201610.8010.8010.6810.736,373
6/27/201610.7010.7110.5310.6025,016
6/24/201610.5110.9510.5110.7429,587
6/23/201611.0911.5710.8010.9575,098
6/22/201611.2411.5811.0611.1920,141
6/21/201611.1711.4411.0211.2115,175
6/20/201611.1911.2611.0811.1116,571
6/17/201611.2611.3411.0211.0723,351
6/16/201611.2711.4811.2711.3215,488
6/15/201611.6811.7511.2511.5233,735
6/14/201611.3311.6111.3311.3727,336
6/13/201611.6811.6811.3711.4435,118
6/10/201611.7411.8911.3611.6652,306
6/9/201611.7812.0111.7811.9415,250
6/8/201611.9012.0511.7011.9913,450
6/7/201612.0012.0911.9112.0025,332
6/6/201611.4512.2011.2611.9066,714
6/3/201612.2612.4111.2311.37186,017
6/2/201612.3212.4812.1512.2617,812
6/1/201612.2612.5012.2612.4229,335
5/31/201612.2612.4812.0712.3738,572
5/27/201612.1912.5012.1812.4725,388
5/26/201612.5012.6312.1012.2562,096
5/25/201612.7512.8412.1512.4694,008
5/24/201612.7712.9912.4512.6859,150
5/23/201612.2012.9612.1012.6552,345
5/20/201612.5012.5012.2112.2952,892
5/19/201612.1912.6112.1912.4137,831
5/18/201612.6912.9912.1412.29107,702
5/17/201612.9213.1112.6512.7650,402
5/16/201612.6113.0212.5812.9637,779
5/13/201612.6912.9812.2012.6078,101
5/12/201612.6113.3012.2612.78123,372
5/11/201613.4313.5012.1012.62312,154
5/10/201611.3911.6911.3211.5061,973
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center