$11.35 +0.23 (%) Natural Alternatives International Inc - NASDAQ

May. 6, 2016 | 04:00 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
5/5/201611.2211.4311.1111.1226,279
5/4/201611.5211.7211.1111.1841,282
5/3/201611.0811.7711.0111.5252,066
5/2/201610.4011.2310.4011.0544,573
4/29/201611.5011.5010.0510.51181,572
4/28/201611.7612.2811.4811.6079,154
4/27/201611.5611.9011.3311.87101,210
4/26/201612.4612.7011.6211.7882,997
4/25/201611.9712.6911.6012.5568,551
4/22/201611.6812.1011.6811.9823,656
4/21/201611.9512.2711.5711.6667,338
4/20/201612.1912.3111.8011.9534,683
4/19/201612.1712.7211.9112.1250,452
4/18/201613.3213.3211.4012.15125,715
4/15/201613.8913.9113.2213.3561,448
4/14/201614.2414.3013.8513.9259,230
4/13/201614.4414.5013.9514.24111,522
4/12/201613.9014.5013.8314.29154,612
4/11/201613.6914.0913.5713.8248,554
4/8/201613.7814.0013.2213.6642,652
4/7/201613.8514.0113.4513.7846,856
4/6/201613.3314.2813.3313.79134,188
4/5/201613.2213.4713.2013.2541,017
4/4/201613.5413.7713.2013.4259,485
4/1/201613.5314.0013.3513.57139,702
3/31/201613.5013.8013.4313.53129,899
3/30/201612.0013.4311.9613.38230,061
3/29/201611.9212.0911.7712.0330,537
3/28/201612.0612.1511.9012.0335,243
3/24/201612.0812.0811.5011.9519,642
3/23/201611.9612.1911.8211.9927,308
3/22/201611.7311.9911.5711.8929,296
3/21/201611.4012.1910.7611.8089,831
3/18/201612.5012.5011.5211.70102,688
3/17/201611.6712.4011.6712.3582,474
3/16/201611.2611.8511.0411.8163,861
3/15/201610.5911.4210.5911.3791,049
3/14/201610.7811.0010.3010.74127,780
3/11/201611.0511.1810.8610.98121,389
3/10/201611.7911.7910.8611.05108,574
3/9/201611.7011.8011.6511.7729,914
3/8/201611.6511.8111.5811.7253,237
3/7/201612.0612.0611.5011.7058,516
3/4/201611.8612.3011.5312.0284,734
3/3/201612.0212.1011.2411.9073,777
3/2/201612.8612.9211.2312.07204,049
3/1/201612.4013.1912.3712.86121,845
2/29/201612.2012.4512.0712.38111,107
2/26/201611.5012.5711.5012.20263,721
2/25/201611.1911.5011.0911.4889,787
2/24/201610.9611.1910.7511.1833,032
2/23/201611.0011.0910.9111.0327,291
2/22/201610.9011.1910.7711.01135,451
2/19/201611.0011.0010.7910.8828,584
2/18/201611.0011.0010.5910.9054,937
2/17/201610.7811.0010.7311.00102,868
2/16/201610.2510.7510.0010.71116,594
2/12/20169.8610.379.869.9453,392
2/11/20169.009.988.779.8283,892
2/10/20168.509.188.459.10379,104
2/9/20167.517.577.167.1812,618
2/8/20167.897.927.517.6514,918
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center