$5.77 +0.02 (%) Natural Alternatives International Inc - NASDAQ

Jul. 7, 2015 | 02:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAII historical data

Date Open High Low Close Volume
7/7/20155.755.775.755.773,796
7/6/20155.605.785.605.755,867
7/2/20155.755.755.705.7012,471
7/1/20155.655.755.655.7512,713
6/30/20155.655.775.655.6710,866
6/29/20155.765.765.655.65362
6/26/20155.765.785.555.789,002
6/25/20155.625.745.515.556,298
6/24/20155.565.655.425.5415,520
6/23/20155.565.635.565.614,810
6/22/20155.655.675.555.5610,672
6/19/20155.655.755.605.6913,769
6/18/20155.665.785.555.6046,897
6/17/20155.665.665.565.5610,554
6/16/20155.725.785.665.663,635
6/15/20155.705.705.675.67744
6/12/20155.765.775.705.771,355
6/11/20155.675.785.675.754,444
6/10/20155.665.755.655.679,533
6/9/20155.785.785.655.66795
6/8/20155.765.775.715.747,407
6/5/20155.645.795.645.79503
6/4/20155.525.715.525.6315,770
6/3/20155.585.705.585.688,745
6/2/20155.595.685.545.6422,823
6/1/20155.685.775.625.6419,918
5/29/20155.675.765.565.768,398
5/28/20155.775.795.575.7924,281
5/27/20155.575.795.575.734,881
5/26/20155.755.795.535.6339,308
5/22/20155.775.775.745.766,523
5/21/20155.745.775.615.7012,222
5/20/20155.715.755.585.6424,471
5/19/20155.775.775.695.7711,712
5/18/20155.685.805.675.7626,553
5/15/20155.695.695.655.673,200
5/14/20155.845.855.605.6753,263
5/13/20155.695.885.685.72108,336
5/12/20155.655.655.615.614,059
5/11/20155.595.695.595.678,201
5/8/20155.605.605.565.597,554
5/7/20155.575.605.575.60702
5/6/20155.545.635.505.6319,357
5/5/20155.645.655.585.647,419
5/4/20155.655.655.525.5929,198
5/1/20155.645.645.595.593,246
4/30/20155.685.685.625.6413,111
4/29/20155.585.695.565.6959,752
4/28/20155.565.565.565.561,000
4/27/20155.455.565.455.5611,529
4/24/20155.505.535.505.536,451
4/23/20155.435.555.415.5312,730
4/22/20155.545.545.545.54277
4/21/20155.485.505.405.5014,043
4/20/20155.555.555.445.493,296
4/17/20155.495.555.495.556,211
4/16/20155.545.555.505.5132,815
4/15/20155.485.545.455.5049,233
4/14/20155.425.515.415.422,717
4/13/20155.465.515.445.5023,220
4/10/20155.395.445.365.4418,363
4/9/20155.395.395.355.362,155
4/8/20155.355.365.315.367,763
4/7/20155.355.355.315.31400
4/6/20155.385.395.355.371,410
4/2/20155.355.405.355.363,570
4/1/20155.405.405.355.366,827
3/31/20155.485.485.485.48430
3/30/20155.485.485.365.405,400
3/27/20155.485.485.405.406,436
3/26/20155.395.495.395.444,863
3/25/20155.405.405.295.338,567
3/24/20155.445.445.405.402,128
3/23/20155.355.505.355.4710,785
3/20/20155.515.525.405.405,235
3/19/20155.575.575.515.513,540
3/18/20155.555.555.555.55210
3/17/20155.575.575.525.523,831
3/16/20155.535.575.505.5310,432
3/13/20155.545.585.525.521,577
3/12/20155.645.645.585.581,078
3/11/20155.485.635.485.5910,078
3/10/20155.485.535.485.53439
3/9/20155.545.545.545.54537
3/6/20155.635.635.485.503,535
3/5/20155.555.675.555.625,564
3/4/20155.595.685.565.5617,886
3/3/20155.565.675.565.657,152
3/2/20155.555.725.555.6025,239
2/27/20155.525.555.485.535,765
2/26/20155.465.555.425.4811,240
2/25/20155.405.555.405.4518,180
2/24/20155.375.455.345.3416,385
2/23/20155.285.405.285.3538,891
2/20/20155.385.385.215.2818,353
2/19/20155.175.395.175.3115,066
2/18/20155.165.365.165.256,971
2/17/20155.195.365.105.2018,640
2/13/20155.455.605.025.19113,240
2/12/20155.235.355.235.352,846
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!