$7.87 +0.06 (%) Natural Alternatives International Inc - NASDAQ

Feb. 5, 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
2/5/20167.988.147.727.8718,211
2/4/20168.058.117.627.814,384
2/3/20167.897.997.867.866,143
2/2/20167.707.897.707.767,499
2/1/20167.947.957.627.7911,156
1/29/20167.897.957.747.9511,458
1/28/20167.737.897.637.815,983
1/27/20167.957.957.587.7015,993
1/26/20167.787.997.587.7023,814
1/25/20168.078.157.527.8238,171
1/22/20167.437.897.077.8245,957
1/21/20167.307.427.027.1632,860
1/20/20166.987.366.726.97103,265
1/19/20167.287.386.917.0353,612
1/15/20167.427.947.237.3437,520
1/14/20168.448.467.817.9977,049
1/13/20168.978.978.408.4928,358
1/12/20168.509.458.408.45124,814
1/11/201611.2511.378.168.45182,210
1/8/201610.6811.2510.5111.2495,723
1/7/201610.5010.6810.4010.6443,893
1/6/201610.4910.7010.4510.5838,395
1/5/201610.4210.7110.3010.5044,736
1/4/201610.2210.509.8210.4270,179
12/31/201510.2310.479.9010.3422,015
12/30/201510.2610.4410.1010.2956,270
12/29/201510.3410.7410.3010.4370,987
12/28/201510.2010.729.0310.36112,270
12/24/20159.9510.359.8610.3363,281
12/23/20159.409.959.349.9165,721
12/22/20158.899.418.759.2980,117
12/21/20158.668.908.618.8238,264
12/18/20158.758.758.628.6529,957
12/17/20158.498.758.458.7532,134
12/16/20158.508.508.358.4719,826
12/15/20158.428.508.388.4622,014
12/14/20158.158.508.158.4761,260
12/11/20158.428.428.198.2030,303
12/10/20158.258.508.128.5025,710
12/9/20158.058.358.048.2223,693
12/8/20158.138.148.078.0910,175
12/7/20157.968.147.818.02101,228
12/4/20157.907.937.777.8519,079
12/3/20157.947.987.787.8911,389
12/2/20157.958.197.717.7238,858
12/1/20157.728.057.637.8669,643
11/30/20157.437.827.387.6858,358
11/27/20157.487.507.477.506,474
11/25/20157.137.607.137.5087,137
11/24/20157.207.207.057.103,717
11/23/20157.037.207.027.2024,019
11/20/20157.007.036.927.029,411
11/19/20157.207.206.907.0324,994
11/18/20157.067.317.027.1628,035
11/17/20157.447.446.617.1764,321
11/16/20156.947.656.947.40202,437
11/13/20156.356.996.356.9494,189
11/12/20155.886.115.866.114,326
11/11/20156.136.146.016.141,882
11/10/20156.086.176.006.166,219
11/9/20155.856.025.855.998,609
11/6/20155.856.235.856.20824
11/5/20156.016.165.856.166,032
11/4/20155.995.995.865.953,441
11/3/20155.975.995.925.994,834
11/2/20155.986.045.855.858,982
10/30/20156.046.045.875.908,079
10/29/20156.106.125.805.896,160
10/28/20155.976.115.406.0519,232
10/27/20156.166.245.965.9631,153
10/26/20156.166.256.166.222,602
10/23/20156.226.266.116.261,834
10/22/20156.186.326.106.147,279
10/21/20156.646.646.116.1210,807
10/20/20156.766.796.536.799,640
10/19/20156.796.796.576.573,033
10/16/20156.786.796.766.791,177
10/15/20156.806.806.696.792,293
10/14/20156.806.806.616.795,921
10/13/20156.416.816.406.7731,764
10/12/20156.456.456.376.396,767
10/9/20156.246.446.246.449,654
10/8/20156.126.326.126.253,203
10/7/20156.246.276.106.144,819
10/6/20156.286.286.136.284,857
10/5/20156.136.266.106.141,351
10/2/20156.256.326.186.233,603
10/1/20156.296.296.156.264,283
9/30/20156.186.296.036.292,262
9/29/20156.336.336.156.152,224
9/28/20156.116.366.116.332,915
9/25/20156.366.366.186.3414,053
9/24/20156.376.416.306.307,835
9/23/20156.306.356.186.352,604
9/22/20156.046.326.046.3016,829
9/21/20156.406.406.116.2018,519
9/18/20155.986.405.986.4053,282
9/17/20156.006.005.965.971,434
9/16/20155.956.005.936.0013,084
9/15/20155.946.005.905.9120,726
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center