NATURAL ALTERNATIVES $4.68

down -0.07


21/5/2013 04:21 PM  |  NASDAQ : NAII  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

NAII historical data

Date Open High Low Close Volume
5/20/2013 4.68 4.75 4.68 4.75 24
5/17/2013 4.78 4.78 4.60 4.64 71
5/16/2013 4.85 4.89 4.73 4.74 38
5/15/2013 5.01 5.01 4.71 4.74 376
5/14/2013 4.81 4.90 4.72 4.89 52
5/13/2013 4.88 4.90 4.79 4.85 152
5/10/2013 4.77 4.90 4.71 4.84 446
5/9/2013 4.56 4.78 4.50 4.78 174
5/8/2013 4.37 4.56 4.37 4.45 162
5/7/2013 4.38 4.40 4.25 4.37 128
5/6/2013 4.24 4.34 4.24 4.24 58
5/3/2013 4.24 4.30 4.20 4.23 372
5/2/2013 4.49 4.60 4.03 4.25 1662
5/1/2013 4.53 4.56 4.42 4.43 22
4/30/2013 4.59 4.60 4.44 4.49 107
4/29/2013 4.64 4.73 4.30 4.53 940
4/26/2013 4.71 4.78 4.50 4.59 105
4/25/2013 4.70 4.70 4.67 4.69 36
4/24/2013 4.68 4.78 4.68 4.78 14
4/23/2013 4.73 4.78 4.68 4.76 224
4/22/2013 4.69 4.76 4.65 4.65 61
4/19/2013 4.67 4.70 4.58 4.70 164
4/18/2013 4.69 4.69 4.69 4.69 0
4/17/2013 4.68 4.69 4.65 4.69 24
4/16/2013 4.68 4.72 4.68 4.72 6
4/15/2013 4.68 4.71 4.66 4.71 29
4/12/2013 4.72 4.72 4.67 4.71 8
4/11/2013 4.68 4.68 4.68 4.68 1
4/10/2013 4.72 4.72 4.72 4.72 11
4/9/2013 4.73 4.73 4.73 4.73 0
4/8/2013 4.72 4.73 4.70 4.73 19
4/5/2013 4.80 4.80 4.73 4.79 4
4/4/2013 4.78 4.85 4.73 4.74 20
4/3/2013 4.75 4.84 4.72 4.72 89
4/2/2013 4.78 4.86 4.78 4.86 2
4/1/2013 4.87 4.87 4.80 4.81 10
3/28/2013 4.63 4.88 4.63 4.84 195
3/27/2013 4.66 4.70 4.66 4.70 6
3/26/2013 4.71 4.71 4.71 4.71 0
3/25/2013 4.71 4.71 4.65 4.71 60
3/22/2013 4.68 4.71 4.68 4.70 19
3/21/2013 4.66 4.73 4.62 4.70 43
3/20/2013 4.72 4.72 4.70 4.70 7
3/19/2013 4.69 4.73 4.64 4.69 22
3/18/2013 4.73 4.74 4.65 4.65 98
3/15/2013 4.66 4.74 4.66 4.71 110
3/14/2013 4.78 4.78 4.69 4.69 24
3/13/2013 4.73 4.78 4.66 4.69 54
3/12/2013 4.57 4.74 4.57 4.68 119
3/11/2013 4.59 4.65 4.52 4.62 39
3/8/2013 4.65 4.79 4.50 4.57 57
3/7/2013 4.63 4.75 4.12 4.53 826
3/6/2013 4.75 4.79 4.43 4.67 568
3/5/2013 4.71 4.80 4.71 4.79 13
3/4/2013 4.76 4.81 4.67 4.78 64
3/1/2013 4.77 4.90 4.48 4.81 579
2/28/2013 4.84 4.99 4.84 4.99 8
2/27/2013 4.83 5.02 4.83 4.88 10
2/26/2013 5.07 5.07 4.80 4.84 68
2/25/2013 4.93 5.00 4.84 4.84 13
2/22/2013 4.94 5.07 4.86 4.90 41
2/21/2013 5.07 5.07 4.80 4.84 58
2/20/2013 5.01 5.08 4.66 4.79 102
2/19/2013 5.01 5.18 4.86 4.95 600
2/15/2013 5.05 5.10 5.01 5.09 161
2/14/2013 4.97 5.09 4.87 5.09 85
2/13/2013 5.00 5.00 4.26 4.90 1810
2/12/2013 5.27 5.29 5.20 5.24 70
2/11/2013 5.26 5.26 5.18 5.18 7
2/8/2013 5.20 5.27 5.17 5.26 48
2/7/2013 5.23 5.31 5.18 5.24 12
2/6/2013 5.24 5.24 5.24 5.24 0
2/5/2013 5.38 5.38 5.14 5.24 35
2/4/2013 5.23 5.33 5.20 5.20 5
2/1/2013 5.33 5.33 5.24 5.24 3
1/31/2013 5.26 5.26 5.26 5.26 0
1/30/2013 5.24 5.27 5.17 5.26 15
1/29/2013 5.25 5.25 5.25 5.25 1
1/28/2013 5.32 5.32 5.16 5.16 42
1/25/2013 5.38 5.43 5.30 5.32 32
1/24/2013 5.49 5.49 5.27 5.35 40
1/23/2013 5.45 5.49 5.33 5.33 135
1/22/2013 5.36 5.49 5.36 5.44 32
1/18/2013 5.26 5.45 5.26 5.38 39
1/17/2013 5.20 5.22 5.12 5.21 30
1/16/2013 5.08 5.19 4.95 5.19 573
1/15/2013 5.21 5.21 4.94 4.98 68
1/14/2013 5.13 5.13 5.13 5.13 0
1/11/2013 5.04 5.13 4.98 5.13 46
1/10/2013 5.03 5.05 5.03 5.04 6
1/9/2013 5.02 5.03 4.89 4.97 142
1/8/2013 4.93 5.00 4.85 4.92 301
1/7/2013 5.08 5.08 4.55 4.90 531
1/4/2013 5.07 5.17 5.00 5.17 57
1/3/2013 5.14 5.17 5.00 5.02 17
1/2/2013 4.91 5.14 4.91 5.13 57
12/31/2012 4.86 5.06 4.80 5.02 47
12/28/2012 4.91 4.91 4.80 4.80 130
12/27/2012 5.04 5.05 4.01 5.03 119
12/26/2012 5.08 5.16 5.07 5.16 4
Marketplace
Trading Center