Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Alternativ (NQ: NAII )

6.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 6.750 6.850 6.750 6.850 13,400 +0.04(+0.59%)
Nov 29, 2010 6.680 6.850 6.680 6.810 36,900 +0.01(+0.15%)
Nov 26, 2010 6.740 6.850 6.740 6.800 18,900 +0.00(+0.00%)
Nov 24, 2010 6.750 6.800 6.800 6.800 29,315 +0.04(+0.59%)
Nov 23, 2010 6.740 6.850 6.740 6.760 3,100 -0.02(-0.29%)
Nov 22, 2010 6.770 6.870 6.740 6.780 5,600 +0.01(+0.15%)
Nov 19, 2010 6.780 6.830 6.690 6.770 26,800 +0.01(+0.15%)
Nov 18, 2010 6.730 6.770 6.680 6.760 35,950 +0.02(+0.30%)
Nov 17, 2010 6.780 6.820 6.690 6.740 21,600 -0.08(-1.17%)
Nov 16, 2010 6.840 6.850 6.760 6.820 33,864 +0.00(+0.00%)
Nov 15, 2010 6.880 6.880 6.750 6.820 38,700 -0.08(-1.16%)
Nov 12, 2010 6.780 6.916 6.760 6.900 10,000 +0.07(+1.02%)
Nov 11, 2010 6.850 6.920 6.830 6.830 600 -0.05(-0.73%)
Nov 10, 2010 6.930 6.950 6.720 6.880 22,422 -0.05(-0.72%)
Nov 09, 2010 6.870 6.970 6.860 6.930 7,900 +0.06(+0.87%)
Nov 08, 2010 6.840 6.990 6.840 6.870 2,950 -0.09(-1.29%)
Nov 05, 2010 6.900 7.110 6.890 6.960 34,821 +0.06(+0.87%)
Nov 04, 2010 6.950 6.950 6.810 6.900 1,000 +0.08(+1.17%)
Nov 03, 2010 6.900 6.900 6.780 6.820 7,200 -0.04(-0.58%)
Nov 02, 2010 6.850 6.970 6.790 6.860 3,760 +0.03(+0.44%)
Nov 01, 2010 6.950 7.000 6.830 6.830 4,640 -0.03(-0.44%)
Oct 29, 2010 6.780 6.960 6.750 6.860 43,776 +0.08(+1.18%)
Oct 28, 2010 6.740 6.800 6.740 6.780 7,300 +0.03(+0.44%)
Oct 27, 2010 6.720 6.830 6.710 6.750 3,900 -0.02(-0.30%)
Oct 25, 2010 6.750 6.890 6.750 6.770 4,820 +0.02(+0.30%)
Oct 22, 2010 6.720 6.894 6.720 6.750 17,148 +0.03(+0.45%)
Oct 21, 2010 7.500 7.510 6.630 6.720 288,023 -0.78(-10.40%)
Oct 20, 2010 7.720 7.750 7.500 7.500 22,460 -0.23(-2.98%)
Oct 19, 2010 7.790 7.840 7.600 7.730 16,190 -0.06(-0.77%)
Oct 18, 2010 7.760 7.900 7.720 7.790 30,870 -0.11(-1.39%)
Oct 15, 2010 7.730 7.900 7.730 7.900 12,500 +0.03(+0.38%)
Oct 14, 2010 7.770 7.870 7.770 7.870 16,400 +0.02(+0.25%)
Oct 13, 2010 7.750 7.850 7.730 7.850 41,300 +0.05(+0.64%)
Oct 12, 2010 7.730 7.850 7.730 7.800 2,000 +0.06(+0.78%)
Oct 11, 2010 7.790 7.890 7.720 7.740 8,668 -0.04(-0.51%)
Oct 08, 2010 7.740 7.820 7.720 7.780 1,300 +0.04(+0.52%)
Oct 07, 2010 7.980 7.980 7.710 7.740 16,900 -0.02(-0.26%)
Oct 06, 2010 7.890 7.890 7.720 7.760 20,350 +0.05(+0.65%)
Oct 05, 2010 7.950 7.950 7.700 7.710 61,378 -0.00(-0.00%)
Oct 04, 2010 7.840 7.900 7.710 7.710 3,722 -0.19(-2.40%)
Oct 01, 2010 7.840 7.940 7.790 7.900 4,251 -0.02(-0.25%)
Sep 30, 2010 7.710 7.970 7.710 7.920 4,672 +0.18(+2.33%)
Sep 29, 2010 7.770 7.970 7.650 7.740 38,000 -0.19(-2.40%)
Sep 28, 2010 8.000 8.000 7.600 7.930 22,916 +0.29(+3.80%)
Sep 27, 2010 7.870 7.950 7.620 7.640 22,202 -0.25(-3.17%)
Sep 24, 2010 7.900 7.900 7.880 7.890 11,200 +0.01(+0.13%)
Sep 23, 2010 7.980 7.990 7.710 7.880 32,170 -0.07(-0.88%)
Sep 22, 2010 7.800 7.970 7.800 7.950 31,700 +0.10(+1.27%)
Sep 21, 2010 7.630 7.900 7.630 7.850 29,664 -0.05(-0.63%)
Sep 20, 2010 7.970 7.970 7.670 7.900 24,902 +0.00(+0.00%)
Sep 17, 2010 7.670 7.934 7.450 7.900 53,374 +0.15(+1.94%)
Sep 15, 2010 7.790 7.790 7.660 7.750 18,593 +0.05(+0.65%)
Sep 14, 2010 7.660 7.850 7.650 7.700 9,200 +0.04(+0.52%)
Sep 13, 2010 7.570 7.750 7.500 7.660 10,332 +0.06(+0.79%)
Sep 10, 2010 7.600 7.600 7.600 7.600 3,716 +0.00(+0.00%)
Sep 09, 2010 7.630 7.650 7.450 7.600 17,901 +0.00(+0.00%)
Sep 08, 2010 7.540 7.750 7.020 7.600 145,575 +0.09(+1.20%)
Sep 07, 2010 7.110 7.550 7.110 7.510 20,100 +0.30(+4.13%)
Sep 03, 2010 7.060 7.240 7.060 7.212 6,126 +0.11(+1.58%)
Sep 02, 2010 7.150 7.260 6.480 7.100 10,474 -0.10(-1.39%)
Sep 01, 2010 7.100 7.250 7.100 7.200 5,800 -0.03(-0.41%)
Aug 31, 2010 7.120 7.280 7.050 7.230 18,523 -0.06(-0.82%)
Aug 30, 2010 7.230 7.350 7.200 7.290 14,450 +0.01(+0.14%)
Aug 27, 2010 7.150 7.280 7.130 7.280 3,900 +0.03(+0.41%)
Aug 26, 2010 7.200 7.300 7.110 7.250 6,840 +0.01(+0.14%)
Aug 25, 2010 7.150 7.300 7.075 7.240 9,400 -0.06(-0.82%)
Aug 24, 2010 7.100 7.300 7.100 7.300 5,700 +0.05(+0.69%)
Aug 23, 2010 7.150 7.250 7.025 7.250 13,490 +0.11(+1.54%)
Aug 20, 2010 7.350 7.380 6.980 7.140 9,974 +0.20(+2.88%)
Aug 19, 2010 7.420 7.500 6.910 6.940 59,582 -0.59(-7.84%)
Aug 18, 2010 7.440 7.590 7.300 7.530 15,100 -0.03(-0.40%)
Aug 17, 2010 7.350 7.580 7.300 7.560 7,776 +0.05(+0.67%)
Aug 16, 2010 7.390 7.590 7.358 7.510 1,837 +0.01(+0.13%)
Aug 13, 2010 7.310 7.500 7.310 7.500 2,700 +0.04(+0.54%)
Aug 12, 2010 7.330 7.490 7.330 7.460 9,846 +0.19(+2.61%)
Aug 11, 2010 7.450 7.600 7.200 7.270 11,400 -0.33(-4.34%)
Aug 09, 2010 7.310 7.600 7.600 7.600 1,200 +0.15(+2.01%)
Aug 06, 2010 7.500 7.500 7.450 7.450 1,229 +0.25(+3.47%)
Aug 05, 2010 7.200 7.390 7.100 7.200 37,857 -0.05(-0.69%)
Aug 04, 2010 7.250 7.250 7.110 7.250 30,100 +0.00(+0.00%)
Aug 03, 2010 7.210 7.470 7.100 7.250 76,302 -0.25(-3.33%)
Aug 02, 2010 7.420 7.820 7.230 7.500 916 +0.23(+3.16%)
Jul 30, 2010 7.380 7.430 7.100 7.270 38,580 -0.06(-0.82%)
Jul 29, 2010 7.470 7.470 7.150 7.330 6,598 -0.14(-1.87%)
Jul 28, 2010 7.290 7.470 7.250 7.470 9,140 +0.07(+0.95%)
Jul 27, 2010 7.140 7.550 7.140 7.400 3,898 -0.05(-0.67%)
Jul 26, 2010 7.200 7.830 7.010 7.450 118,944 +0.05(+0.68%)
Jul 23, 2010 7.400 7.400 7.400 7.400 9,300 +0.25(+3.50%)
Jul 22, 2010 7.008 7.150 7.008 7.150 200 +0.01(+0.14%)
Jul 21, 2010 7.150 7.150 7.140 7.140 4,500 -0.01(-0.14%)
Jul 20, 2010 6.860 7.300 6.860 7.150 6,400 +0.01(+0.14%)
Jul 19, 2010 6.870 7.140 6.870 7.140 2,464 +0.26(+3.78%)
Jul 16, 2010 6.880 6.880 6.880 6.880 2,500 -0.16(-2.27%)
Jul 15, 2010 6.850 7.100 6.790 7.040 25,958 +0.14(+2.03%)
Jul 14, 2010 6.900 6.900 6.900 6.900 517 +0.10(+1.47%)
Jul 13, 2010 6.742 6.800 6.742 6.800 4,404 +0.00(+0.00%)
Jul 12, 2010 6.500 6.850 6.500 6.800 4,141 +0.35(+5.43%)
Jul 09, 2010 6.320 6.450 6.320 6.450 8,600 +0.00(+0.00%)
Jul 08, 2010 6.340 6.450 6.340 6.450 4,500 +0.00(+0.00%)
Jul 07, 2010 6.350 6.450 6.310 6.450 14,300 +0.10(+1.57%)
Jul 06, 2010 6.290 6.440 6.290 6.350 1,000 -0.07(-1.09%)
Jul 02, 2010 6.150 6.420 6.100 6.420 65,832 +0.23(+3.72%)
Jul 01, 2010 6.150 6.220 6.150 6.190 3,803 -0.16(-2.52%)
Jun 30, 2010 6.160 6.350 6.160 6.350 4,420 +0.06(+0.95%)
Jun 29, 2010 6.220 6.350 6.220 6.290 6,170 -0.04(-0.63%)
Jun 25, 2010 6.180 6.330 6.180 6.330 3,201 +0.08(+1.28%)
Jun 24, 2010 6.240 6.280 6.220 6.250 2,800 +0.12(+1.96%)
Jun 23, 2010 6.200 6.200 6.050 6.130 16,250 -0.16(-2.54%)
Jun 22, 2010 6.200 6.290 6.200 6.290 2,850 -0.01(-0.16%)
Jun 18, 2010 6.200 6.300 6.300 6.300 6,450 +0.01(+0.16%)
Jun 17, 2010 6.200 6.290 6.160 6.290 3,040 +0.09(+1.45%)
Jun 16, 2010 6.240 6.310 6.180 6.200 5,300 +0.03(+0.49%)
Jun 15, 2010 6.050 6.200 6.040 6.170 4,650 +0.00(+0.00%)
Jun 14, 2010 6.140 6.195 6.050 6.170 5,670 +0.05(+0.82%)
Jun 11, 2010 6.040 6.260 6.030 6.120 38,500 +0.03(+0.49%)
Jun 10, 2010 6.310 6.310 5.850 6.090 15,549 -0.24(-3.79%)
Jun 09, 2010 6.300 6.430 6.280 6.330 12,000 +0.03(+0.48%)
Jun 08, 2010 6.380 6.400 6.290 6.300 7,000 -0.07(-1.10%)
Jun 07, 2010 6.420 6.420 6.300 6.370 5,310 +0.09(+1.43%)
Jun 04, 2010 6.260 6.490 6.240 6.280 25,200 -0.15(-2.33%)
Jun 03, 2010 7.110 7.150 6.320 6.430 307,900 -0.82(-11.31%)
Jun 02, 2010 7.660 7.660 7.240 7.250 8,653 +0.20(+2.84%)
Jun 01, 2010 7.270 7.420 7.000 7.050 17,446 -0.30(-4.08%)
May 28, 2010 7.400 7.430 7.000 7.350 256,124 -0.05(-0.68%)
May 27, 2010 7.460 7.620 7.230 7.400 75,954 -0.10(-1.33%)
May 26, 2010 7.550 7.640 7.450 7.500 21,950 -0.11(-1.45%)
May 25, 2010 7.500 7.660 7.500 7.610 1,500 -0.06(-0.78%)
May 24, 2010 7.500 7.670 7.500 7.670 2,895 +0.01(+0.13%)
May 20, 2010 7.660 7.660 7.660 7.660 1,900 +0.13(+1.73%)
May 19, 2010 7.550 7.650 7.520 7.530 500 +0.02(+0.27%)
May 18, 2010 7.530 7.670 7.480 7.510 2,800 -0.15(-1.96%)
May 17, 2010 7.500 7.830 7.500 7.660 14,060 +0.16(+2.13%)
May 14, 2010 7.470 7.640 7.450 7.500 9,591 -0.10(-1.32%)
May 13, 2010 7.470 7.610 7.470 7.600 2,600 +0.02(+0.28%)
May 12, 2010 7.460 7.620 7.460 7.579 22,800 +0.01(+0.12%)
May 11, 2010 7.450 7.620 7.450 7.570 2,600 -0.04(-0.53%)
May 10, 2010 7.600 7.650 7.450 7.610 16,413 +0.02(+0.26%)
May 07, 2010 7.640 7.650 7.590 7.590 600 +0.19(+2.57%)
May 06, 2010 7.498 7.560 7.400 7.400 15,758 -0.30(-3.90%)
May 05, 2010 7.650 7.800 7.510 7.700 2,600 +0.04(+0.52%)
May 03, 2010 7.660 7.660 7.660 7.660 25,000 +0.03(+0.39%)
Apr 30, 2010 7.460 7.790 7.430 7.630 3,500 +0.20(+2.69%)
Apr 29, 2010 7.410 7.540 7.410 7.430 3,500 +0.02(+0.27%)
Apr 27, 2010 7.410 7.410 7.410 7.410 10,000 +0.00(+0.00%)
Apr 26, 2010 7.480 7.520 7.410 7.410 20,576 -0.08(-1.07%)
Apr 23, 2010 7.490 7.580 7.470 7.490 6,400 -0.04(-0.53%)
Apr 22, 2010 7.480 7.530 7.480 7.530 1,990 -0.12(-1.57%)
Apr 21, 2010 7.650 7.650 7.650 7.650 400 +0.17(+2.27%)
Apr 20, 2010 7.550 7.580 7.480 7.480 27,409 -0.20(-2.60%)
Apr 19, 2010 7.800 7.810 7.529 7.680 6,000 -0.17(-2.17%)
Apr 16, 2010 7.800 7.850 7.800 7.850 3,700 +0.00(+0.00%)
Apr 15, 2010 7.850 7.980 7.750 7.850 15,200 -0.02(-0.25%)
Apr 14, 2010 7.900 7.990 7.840 7.870 18,700 -0.09(-1.13%)
Apr 13, 2010 8.000 8.000 7.840 7.960 7,580 -0.09(-1.12%)
Apr 12, 2010 7.851 8.130 7.851 8.050 6,889 +0.20(+2.55%)
Apr 09, 2010 7.850 7.960 7.813 7.850 37,400 -0.02(-0.25%)
Apr 08, 2010 7.860 8.090 7.830 7.870 13,900 +0.02(+0.25%)
Apr 07, 2010 7.900 8.230 7.810 7.850 5,200 -0.08(-1.01%)
Apr 06, 2010 8.000 8.020 7.910 7.930 6,022 -0.07(-0.88%)
Apr 05, 2010 8.010 8.040 7.907 8.000 37,897 +0.00(+0.00%)
Apr 01, 2010 8.030 8.000 8.000 8.000 28,100 -0.06(-0.74%)
Mar 31, 2010 7.970 8.060 7.810 8.060 4,139 +0.21(+2.68%)
Mar 30, 2010 7.940 7.940 7.790 7.850 11,000 -0.18(-2.24%)
Mar 29, 2010 8.150 8.150 7.950 8.030 42,058 -0.01(-0.12%)
Mar 26, 2010 8.040 8.090 7.860 8.040 2,200 +0.19(+2.42%)
Mar 25, 2010 7.990 8.090 7.850 7.850 25,313 -0.16(-2.00%)
Mar 24, 2010 7.980 8.060 7.980 8.010 4,200 +0.01(+0.12%)
Mar 23, 2010 8.021 8.050 8.000 8.000 21,288 -0.06(-0.74%)
Mar 22, 2010 8.030 8.100 8.020 8.060 9,000 -0.09(-1.10%)
Mar 19, 2010 8.020 8.150 8.020 8.150 1,546 +0.10(+1.24%)
Mar 18, 2010 8.030 8.100 8.010 8.050 5,500 -0.05(-0.62%)
Mar 17, 2010 8.040 8.250 8.030 8.100 2,450 +0.02(+0.25%)
Mar 16, 2010 8.120 8.220 8.080 8.080 8,510 -0.07(-0.86%)
Mar 15, 2010 8.150 8.340 8.080 8.150 23,714 -0.15(-1.81%)
Mar 12, 2010 8.210 8.300 8.210 8.300 500 +0.01(+0.12%)
Mar 11, 2010 8.210 8.340 8.210 8.290 1,400 +0.04(+0.48%)
Mar 10, 2010 8.330 8.400 8.200 8.250 16,900 +0.10(+1.23%)
Mar 09, 2010 8.400 8.400 8.150 8.150 17,700 -0.30(-3.55%)
Mar 08, 2010 8.320 8.450 8.200 8.450 6,715 +0.01(+0.12%)
Mar 05, 2010 8.290 8.490 8.130 8.440 31,200 +0.32(+3.94%)
Mar 04, 2010 8.100 8.250 8.100 8.120 6,854 -0.08(-0.98%)
Mar 03, 2010 8.400 8.400 8.100 8.200 6,830 +0.00(+0.00%)
Mar 02, 2010 8.220 8.300 8.190 8.200 19,440 -0.18(-2.15%)
Mar 01, 2010 8.210 8.400 8.210 8.380 20,473 -0.01(-0.12%)
Feb 26, 2010 8.350 8.480 8.350 8.390 4,000 -0.06(-0.71%)
Feb 25, 2010 8.450 8.450 8.220 8.450 1,200 +0.03(+0.36%)
Feb 24, 2010 8.400 8.490 8.360 8.420 17,843 -0.02(-0.24%)
Feb 23, 2010 8.210 8.440 8.210 8.440 500 +0.00(+0.00%)
Feb 22, 2010 8.490 8.490 8.320 8.440 8,747 +0.04(+0.48%)
Feb 19, 2010 8.190 8.580 8.100 8.400 19,892 +0.25(+3.07%)
Feb 18, 2010 7.990 8.150 7.710 8.150 16,728 +0.20(+2.52%)
Feb 17, 2010 7.800 8.000 7.800 7.950 6,799 +0.15(+1.92%)
Feb 16, 2010 7.690 7.800 7.560 7.800 20,369 +0.10(+1.30%)
Feb 08, 2010 7.640 7.700 7.700 7.700 3,000 +0.01(+0.13%)
Feb 04, 2010 7.430 7.690 7.690 7.690 1,600 -0.11(-1.41%)
Feb 01, 2010 7.750 7.800 7.800 7.800 1,500 +0.00(+0.00%)
Jan 29, 2010 7.800 7.800 7.800 7.800 200 +0.05(+0.65%)
Jan 26, 2010 7.750 7.750 7.750 7.750 0 +0.12(+1.57%)
Jan 25, 2010 7.500 7.676 7.500 7.630 900 -0.03(-0.39%)
Jan 21, 2010 7.440 7.660 7.660 7.660 18,600 +0.01(+0.13%)
Jan 20, 2010 7.680 7.745 7.650 7.650 1,160 +0.07(+0.92%)
Jan 19, 2010 7.495 7.600 7.410 7.580 4,620 +0.05(+0.66%)
Jan 15, 2010 7.430 7.530 7.530 7.530 12,800 -0.22(-2.84%)
Jan 14, 2010 7.440 7.750 7.420 7.750 400 +0.24(+3.20%)
Jan 13, 2010 7.450 7.630 7.450 7.510 900 -0.01(-0.13%)
Jan 12, 2010 7.500 7.680 7.495 7.520 1,813 +0.05(+0.67%)
Jan 11, 2010 7.500 7.700 7.440 7.470 11,200 -0.18(-2.35%)
Jan 08, 2010 7.620 7.650 7.620 7.650 400 -0.03(-0.39%)
Jan 07, 2010 7.430 7.690 7.430 7.680 4,000 -0.02(-0.26%)
Jan 05, 2010 7.700 7.700 7.700 7.700 1,200 +0.17(+2.26%)
Jan 04, 2010 7.750 7.800 7.530 7.530 5,500 -0.22(-2.84%)
Dec 31, 2009 7.640 7.750 7.750 7.750 2,800 -0.03(-0.32%)
Dec 30, 2009 7.740 7.785 7.570 7.775 1,700 -0.00(-0.06%)
Dec 29, 2009 7.760 7.780 7.500 7.780 1,700 +0.03(+0.39%)
Dec 28, 2009 7.770 7.770 7.470 7.750 3,280 +0.24(+3.20%)
Dec 24, 2009 7.470 7.800 7.448 7.510 2,295 -0.29(-3.72%)
Dec 23, 2009 7.750 7.800 7.310 7.800 12,000 +0.05(+0.71%)
Dec 21, 2009 7.745 7.745 7.745 7.745 0 +0.04(+0.58%)
Dec 18, 2009 7.770 7.800 7.700 7.700 1,309 -0.10(-1.28%)
Dec 17, 2009 7.550 7.800 7.441 7.800 11,698 +0.05(+0.65%)
Dec 16, 2009 7.780 7.780 7.750 7.750 1,180 -0.05(-0.64%)
Dec 15, 2009 7.280 7.800 7.280 7.800 600 +0.00(+0.00%)
Dec 14, 2009 7.630 7.800 7.620 7.800 1,893 +0.01(+0.13%)
Dec 10, 2009 7.790 7.790 7.790 7.790 4,000 +0.02(+0.26%)
Dec 08, 2009 7.770 7.770 7.770 7.770 0 +0.44(+6.00%)
Dec 07, 2009 7.730 7.800 7.330 7.330 897 -0.47(-6.03%)
Dec 04, 2009 7.500 7.800 7.500 7.800 1,500 +0.10(+1.30%)
Dec 03, 2009 7.290 7.800 7.270 7.700 7,800 -0.09(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.