$5.87 +0.07 (%) Natural Alternatives International Inc - NASDAQ

Sep. 3, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAII historical data

Date Open High Low Close Volume
9/2/20155.915.915.785.801,365
9/1/20155.915.915.915.91392
8/31/20155.785.915.785.901,169
8/28/20155.925.925.785.785,071
8/27/20155.755.955.755.951,541
8/26/20155.725.885.715.71752
8/25/20155.715.715.715.71129
8/24/20155.705.885.705.712,452
8/21/20155.885.885.885.880
8/20/20155.995.995.885.881,611
8/19/20155.956.005.955.995,425
8/18/20155.966.005.955.956,816
8/17/20155.855.965.855.961,955
8/14/20155.835.835.835.83422
8/13/20155.985.985.835.831,510
8/12/20155.955.985.955.951,930
8/11/20155.905.975.905.97835
8/10/20155.985.985.885.901,833
8/7/20155.985.985.985.98895
8/6/20155.975.985.975.98329
8/5/20156.006.005.895.991,979
8/4/20155.925.955.925.951,929
8/3/20155.955.955.815.884,452
7/31/20155.976.025.976.022,514
7/30/20156.056.055.976.002,250
7/29/20156.106.106.106.100
7/28/20156.086.176.086.107,083
7/27/20155.896.185.886.0811,842
7/24/20155.855.875.805.802,039
7/23/20155.845.855.805.853,485
7/22/20155.815.845.805.803,143
7/21/20155.855.855.845.841,814
7/20/20155.855.855.855.85191
7/17/20155.785.815.775.8114,916
7/16/20155.785.785.765.782,694
7/15/20155.755.775.745.771,155
7/14/20155.745.785.745.7510,137
7/13/20155.775.785.775.78492
7/10/20155.755.755.705.759,431
7/9/20155.755.785.755.7818,253
7/8/20155.695.755.695.715,098
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
  • Showing 1-100 of 1,258 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!