$6.18 -0.03 (%) Natural Alternatives International Inc - NASDAQ

Oct. 24, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAII historical data

Date Open High Low Close Volume
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
7/30/20145.575.575.365.361,850
7/29/20145.405.435.355.362,615
7/28/20145.415.615.415.4331,906
7/25/20145.475.495.415.492,071
7/24/20145.495.505.475.473,238
7/23/20145.425.485.425.481,100
7/22/20145.425.475.425.462,534
7/21/20145.305.455.205.3535,776
7/18/20145.305.405.275.297,581
7/17/20145.275.455.275.3115,252
7/16/20145.295.355.285.301,123
7/15/20145.255.265.255.26600
7/14/20145.205.335.205.2611,498
7/11/20145.225.265.225.26343
7/10/20145.285.285.175.251,400
7/9/20145.255.295.255.27500
7/8/20145.305.355.305.311,373
7/7/20145.315.425.265.261,733
7/3/20145.395.445.335.396,167
7/2/20145.315.325.305.32418
7/1/20145.305.425.295.421,562
6/30/20145.415.415.275.286,139
6/27/20145.215.425.215.4212,056
6/26/20145.505.505.015.2231,922
6/25/20145.555.745.505.607,439
6/24/20145.895.915.325.5632,324
6/23/20145.895.905.265.6238,469
6/20/20145.905.935.805.828,691
6/19/20145.845.955.825.824,323
6/18/20145.825.945.825.933,219
6/17/20145.925.935.885.883,712
6/16/20145.905.945.825.821,268
6/13/20145.835.935.815.922,789
6/12/20145.875.945.875.941,615
6/11/20145.935.935.835.831,122
6/10/20145.885.885.805.819,132
6/9/20145.855.855.855.8512
6/6/20145.805.965.805.853,369
6/5/20145.895.975.895.925,062
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center