$5.70 0.00 (%) Natural Alternatives International Inc - NASDAQ

May. 21, 2015 | 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
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
2/11/20155.345.345.345.34562
2/10/20155.345.345.345.340
2/9/20155.265.345.255.34792
2/6/20155.345.345.235.24832
2/5/20155.335.365.215.243,350
2/4/20155.385.385.215.212,456
2/3/20155.265.385.265.293,847
2/2/20155.375.375.365.36638
1/30/20155.325.325.325.32306
1/29/20155.305.375.255.362,400
1/28/20155.305.345.305.34769
1/27/20155.285.395.265.3719,934
1/26/20155.165.165.165.16202
1/23/20155.295.305.125.292,539
1/22/20155.115.295.115.29200
1/21/20155.305.305.115.121,451
1/20/20155.125.305.115.12800
1/16/20155.195.295.135.191,500
1/15/20155.105.275.085.102,117
1/14/20155.305.305.105.163,150
1/13/20155.365.375.185.1817,892
1/12/20155.305.375.305.322,007
1/9/20155.365.365.365.360
1/8/20155.315.375.305.363,600
1/7/20155.315.365.305.312,358
1/6/20155.315.345.315.341,050
1/5/20155.305.405.305.355,619
1/2/20155.445.445.325.321,768
12/31/20145.305.355.295.3512,658
12/30/20145.285.315.175.1737,600
12/29/20145.305.305.295.291,900
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center