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 )

6.450 -0.020 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2019 7.660 8.050 7.660 7.760 3,600 +0.01(+0.13%)
Nov 27, 2019 8.086 8.086 7.750 7.750 7,300 +0.00(+0.00%)
Nov 26, 2019 7.800 7.984 7.750 7.750 25,817 +0.00(+0.00%)
Nov 25, 2019 7.960 8.110 7.750 7.750 12,201 -0.30(-3.73%)
Nov 22, 2019 8.040 8.130 7.780 8.050 18,100 +0.09(+1.13%)
Nov 21, 2019 8.020 8.090 7.960 7.960 20,412 -0.07(-0.87%)
Nov 20, 2019 8.470 8.470 8.030 8.030 19,894 -0.14(-1.71%)
Nov 19, 2019 8.150 8.480 8.150 8.170 6,687 +0.02(+0.25%)
Nov 18, 2019 8.510 8.606 8.020 8.150 15,306 -0.35(-4.12%)
Nov 15, 2019 8.650 8.880 7.890 8.500 52,200 -0.44(-4.92%)
Nov 14, 2019 8.957 9.005 8.940 8.940 744 +0.01(+0.13%)
Nov 13, 2019 8.926 8.928 8.830 8.928 771 +0.14(+1.57%)
Nov 12, 2019 8.790 8.790 8.790 60 +0.00(+0.00%)
Nov 11, 2019 8.800 8.800 8.750 8.790 3,650 -0.11(-1.24%)
Nov 07, 2019 8.900 8.900 8.900 0 +0.19(+2.18%)
Nov 06, 2019 8.900 8.900 8.690 8.710 2,709 -0.01(-0.11%)
Nov 05, 2019 8.870 8.950 8.720 8.720 638 -0.08(-0.91%)
Nov 04, 2019 9.000 9.220 8.800 8.800 2,914 -0.36(-3.88%)
Nov 01, 2019 8.821 9.155 8.590 9.155 2,300 +0.27(+3.03%)
Oct 31, 2019 9.134 9.224 8.810 8.886 1,977 -0.05(-0.57%)
Oct 30, 2019 9.215 9.215 8.937 8.937 2,182 -0.13(-1.47%)
Oct 29, 2019 8.890 9.070 8.890 9.070 703 +0.07(+0.78%)
Oct 28, 2019 8.901 9.000 8.901 9.000 424 -0.07(-0.77%)
Oct 25, 2019 9.070 9.070 9.070 9.070 200 -0.09(-0.98%)
Oct 24, 2019 9.490 9.500 9.100 9.160 4,936 -0.19(-2.05%)
Oct 23, 2019 9.284 9.630 9.284 9.352 3,491 +0.35(+3.91%)
Oct 22, 2019 9.000 9.000 9.000 9.000 154 -0.30(-3.23%)
Oct 21, 2019 9.000 9.400 9.000 9.300 1,196 +0.22(+2.42%)
Oct 18, 2019 9.050 9.205 9.050 9.080 1,800 -0.07(-0.77%)
Oct 17, 2019 8.800 9.151 8.800 9.151 322 -0.08(-0.86%)
Oct 16, 2019 9.000 9.872 8.950 9.230 23,195 +0.28(+3.13%)
Oct 15, 2019 8.520 9.100 8.490 8.950 24,929 +0.35(+4.07%)
Oct 14, 2019 8.600 8.600 8.600 101 +0.00(+0.00%)
Oct 11, 2019 8.720 8.720 8.459 8.600 2,100 -0.75(-8.02%)
Oct 10, 2019 9.230 9.350 9.220 9.350 3,431 -0.01(-0.11%)
Oct 09, 2019 8.950 9.366 8.860 9.360 9,165 +0.24(+2.63%)
Oct 08, 2019 8.890 9.182 8.890 9.120 16,896 +0.12(+1.33%)
Oct 07, 2019 8.550 9.320 8.500 9.000 24,272 +0.53(+6.26%)
Oct 04, 2019 8.150 8.470 8.150 8.470 13,700 +0.47(+5.88%)
Oct 03, 2019 8.471 8.472 8.000 8.000 7,010 -0.43(-5.10%)
Oct 02, 2019 8.490 8.490 8.320 8.430 5,882 -0.07(-0.82%)
Oct 01, 2019 8.470 8.500 8.060 8.500 11,736 +0.15(+1.80%)
Sep 30, 2019 8.110 8.591 8.110 8.350 20,656 +0.15(+1.83%)
Sep 27, 2019 8.025 8.380 8.025 8.200 10,800 -0.30(-3.53%)
Sep 26, 2019 8.320 8.603 8.250 8.500 17,650 +0.24(+2.91%)
Sep 25, 2019 9.490 9.720 8.030 8.260 74,237 -1.59(-16.12%)
Sep 24, 2019 10.25 10.38 9.800 9.848 67,258 -0.46(-4.48%)
Sep 23, 2019 10.23 11.14 10.00 10.31 63,232 +0.12(+1.18%)
Sep 20, 2019 9.760 10.24 9.710 10.19 7,300 +0.29(+2.93%)
Sep 19, 2019 9.700 10.25 9.700 9.900 10,539 +0.07(+0.71%)
Sep 18, 2019 9.947 10.25 9.700 9.830 8,462 +0.12(+1.24%)
Sep 17, 2019 10.06 10.06 9.710 9.710 1,110 -0.23(-2.31%)
Sep 16, 2019 9.910 10.25 9.850 9.940 4,639 -0.01(-0.10%)
Sep 13, 2019 9.655 10.00 9.655 9.950 7,500 -0.20(-1.93%)
Sep 11, 2019 10.15 10.15 10.15 0 +0.36(+3.70%)
Sep 10, 2019 9.830 9.830 9.784 9.784 1,549 -0.20(-1.97%)
Sep 09, 2019 9.940 10.08 9.651 9.980 3,006 +0.16(+1.63%)
Sep 06, 2019 10.10 10.10 9.785 9.820 4,000 -0.26(-2.58%)
Sep 05, 2019 9.870 10.11 9.870 10.08 4,265 +0.32(+3.28%)
Sep 04, 2019 9.630 9.820 9.573 9.760 6,337 +0.13(+1.35%)
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.