$12.00 0.00 (%) Natural Alternatives International Inc - NASDAQ

Dec. 6, 2016 | 12:44 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAII historical data

Date Open High Low Close Volume
12/5/201612.5012.6511.9012.0052,705
12/2/201612.2012.6512.2012.3012,603
12/1/201612.1512.8512.1512.2836,565
11/30/201613.5013.5012.0512.25158,113
11/29/201613.6013.6113.3013.3544,593
11/28/201613.2513.6913.2513.4062,446
11/25/201613.2513.3313.1513.2514,785
11/23/201613.4013.5013.0213.2043,465
11/22/201612.8513.5012.7213.25123,265
11/21/201612.6012.7011.9012.6543,661
11/18/201612.4512.6012.2112.6029,036
11/17/201612.5012.7712.4412.5528,234
11/16/201611.6512.6511.6512.6082,415
11/15/201611.8012.0511.6011.6542,400
11/14/201611.6512.1811.6011.9076,390
11/11/201611.9012.0711.7511.7524,127
11/10/201611.7512.0011.7511.8536,931
11/9/201612.4512.4511.6511.75100,186
11/8/201612.4513.1512.4512.6083,506
11/7/201611.6512.3311.5512.2076,754
11/4/201611.6512.2511.6511.7515,306
11/3/201612.1512.2511.6511.7082,318
11/2/201612.8012.8512.1012.2549,341
11/1/201612.5512.8512.4012.8043,338
10/31/201613.2013.3312.1012.60158,333
10/28/201613.7013.8013.2513.2577,950
10/27/201614.0514.1513.6513.8051,453
10/26/201613.8514.1513.7514.0599,053
10/25/201613.8514.0513.6513.75115,627
10/24/201613.6013.8513.4013.7571,583
10/21/201613.3513.5513.2513.5039,320
10/20/201613.9014.1513.2013.3093,117
10/19/201614.0514.0513.4013.8024,660
10/18/201614.0014.2013.7013.9044,736
10/17/201613.3013.9513.2513.7039,692
10/14/201613.4813.4813.1013.1872,436
10/13/201613.9513.9613.2013.3675,478
10/12/201614.0314.1813.8613.9912,163
10/11/201614.0814.1113.8013.9633,819
10/10/201613.8914.4013.8913.97235,511
10/7/201613.6513.8913.5213.8529,397
10/6/201613.9814.2213.4213.52192,848
10/5/201613.3013.8813.1913.82115,090
10/4/201613.2113.3812.9313.2946,056
10/3/201613.2913.8713.2313.35129,095
9/30/201612.8513.6212.8513.14145,013
9/29/201613.3213.4712.7112.9187,152
9/28/201612.7513.4012.7213.14118,277
9/27/201612.0412.7511.8912.68154,080
9/26/201611.7812.0911.7811.9968,826
9/23/201611.9512.0511.5711.6976,584
9/22/201611.9112.0011.8011.9935,367
9/21/201612.0512.2311.8111.91175,964
9/20/201612.2213.0011.8811.99393,284
9/19/20169.9710.219.9710.1611,081
9/16/201610.3510.519.639.9252,896
9/15/201610.4910.8610.2810.4016,328
9/14/201610.3210.6110.2810.4319,509
9/13/201610.4310.5110.3010.389,081
9/12/201610.4210.6910.2210.5735,792
9/9/201610.7810.8910.5610.5718,951
9/8/201610.9410.9810.6810.8925,941
9/7/201610.8010.9610.7510.8819,268
9/6/201610.2010.8010.2010.7826,502
9/2/201610.3510.3510.1710.255,519
9/1/201610.2610.3410.1610.337,348
8/31/201610.1910.2710.1510.218,122
8/30/201610.2810.2810.1310.2522,954
8/29/201610.2410.3510.1810.1824,773
8/26/201610.2810.3910.1710.2136,788
8/25/201610.3510.4410.2810.3210,303
8/24/201610.5010.5410.3510.4510,867
8/23/201610.5910.5910.4410.539,399
8/22/201610.2910.7010.2910.6225,811
8/19/201610.3210.3810.2610.2917,280
8/18/201610.5010.6510.3210.3310,002
8/17/201610.4310.5210.3910.514,427
8/16/201610.4710.4710.3010.3810,762
8/15/201610.3510.5210.3510.5014,344
8/12/201610.3010.3610.3010.327,616
8/11/201610.4010.4710.2610.3219,089
8/10/201610.5610.5810.3010.3316,008
8/9/201610.4810.5610.3410.4013,944
8/8/201610.5110.5810.2910.4710,316
8/5/201610.7710.7710.5110.5716,730
8/4/201610.8010.8010.5410.7710,043
8/3/201610.7810.8010.7010.7612,978
8/2/201610.8010.9010.5210.8030,496
8/1/201610.6310.9810.5710.7544,835
7/29/201610.2310.6610.2210.6629,751
7/28/201610.2810.3610.2010.223,890
7/27/201610.3710.4510.2410.3410,961
7/26/201610.3610.4710.2010.2819,215
7/25/201610.5110.6210.2510.3039,444
7/22/201610.5110.6110.5110.518,639
7/21/201610.5610.6910.5210.5315,658
7/20/201610.6510.7910.5110.5335,624
7/19/201610.5310.7710.5310.6115,741
7/18/201610.6010.6210.5010.6042,305
7/15/201610.7910.7910.5610.5628,889
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center