Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Natural Alternativ (NQ: NAII )

6.200 -0.270 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Aug 28, 2014 5.350 5.350 5.350 5.350 100 +0.01(+0.19%)
Aug 27, 2014 5.330 5.350 5.330 5.340 516 +0.02(+0.38%)
Aug 25, 2014 5.230 5.320 5.320 5.320 50 +0.05(+0.95%)
Aug 22, 2014 5.150 5.440 5.150 5.270 2,786 +0.13(+2.53%)
Aug 21, 2014 5.200 5.340 5.140 5.140 3,052 -0.19(-3.56%)
Aug 20, 2014 5.270 5.410 5.270 5.330 1,905 +0.06(+1.14%)
Aug 19, 2014 5.390 5.390 5.270 5.270 1,632 +0.00(+0.00%)
Aug 18, 2014 5.170 5.300 5.170 5.270 10,337 +0.01(+0.19%)
Aug 15, 2014 5.240 5.320 5.290 5.260 6,685 -0.03(-0.57%)
Aug 14, 2014 5.210 5.290 5.210 5.290 1,040 +0.13(+2.48%)
Aug 13, 2014 5.270 5.330 5.150 5.162 13,271 -0.06(-1.11%)
Aug 12, 2014 5.230 5.300 5.110 5.220 2,428 -0.07(-1.32%)
Aug 11, 2014 5.221 5.360 5.221 5.290 6,164 +0.07(+1.34%)
Aug 08, 2014 5.250 5.420 5.200 5.220 4,904 +0.08(+1.56%)
Aug 07, 2014 5.457 5.570 5.130 5.140 9,841 -0.13(-2.47%)
Aug 06, 2014 5.030 5.420 5.030 5.270 7,342 +0.12(+2.33%)
Aug 05, 2014 5.070 5.310 4.950 5.150 11,506 -0.15(-2.83%)
Aug 04, 2014 5.320 5.360 5.300 5.300 15,901 -0.02(-0.38%)
Aug 01, 2014 5.360 5.400 5.320 5.320 3,374 -0.04(-0.75%)
Jul 30, 2014 5.570 5.360 5.360 5.360 45 +0.00(+0.00%)
Jul 29, 2014 5.400 5.430 5.350 5.360 2,615 -0.07(-1.29%)
Jul 28, 2014 5.410 5.610 5.410 5.430 31,906 -0.06(-1.09%)
Jul 25, 2014 5.470 5.490 5.410 5.490 2,071 +0.02(+0.37%)
Jul 24, 2014 5.490 5.500 5.470 5.470 3,238 -0.01(-0.18%)
Jul 23, 2014 5.420 5.480 5.420 5.480 1,100 +0.02(+0.37%)
Jul 22, 2014 5.420 5.470 5.420 5.460 2,534 +0.11(+2.06%)
Jul 21, 2014 5.300 5.450 5.200 5.350 35,776 +0.06(+1.13%)
Jul 18, 2014 5.300 5.400 5.270 5.290 7,581 -0.02(-0.38%)
Jul 17, 2014 5.270 5.450 5.270 5.310 15,252 +0.01(+0.19%)
Jul 16, 2014 5.290 5.350 5.280 5.300 1,123 +0.04(+0.76%)
Jul 15, 2014 5.250 5.261 5.250 5.260 600 +0.00(+0.00%)
Jul 14, 2014 5.200 5.330 5.200 5.260 11,498 +0.00(+0.00%)
Jul 11, 2014 5.220 5.260 5.220 5.260 343 +0.01(+0.19%)
Jul 10, 2014 5.280 5.280 5.170 5.250 1,400 -0.02(-0.38%)
Jul 09, 2014 5.250 5.290 5.250 5.270 500 -0.04(-0.75%)
Jul 08, 2014 5.300 5.350 5.300 5.310 1,373 +0.05(+0.95%)
Jul 07, 2014 5.310 5.415 5.260 5.260 1,733 -0.13(-2.45%)
Jul 03, 2014 5.390 5.392 5.392 5.392 6,200 +0.07(+1.35%)
Jul 02, 2014 5.310 5.320 5.300 5.320 418 -0.10(-1.85%)
Jul 01, 2014 5.300 5.420 5.290 5.420 1,562 +0.14(+2.65%)
Jun 30, 2014 5.410 5.410 5.270 5.280 6,139 -0.14(-2.58%)
Jun 27, 2014 5.210 5.420 5.210 5.420 12,056 +0.20(+3.83%)
Jun 26, 2014 5.500 5.500 5.010 5.220 31,922 -0.38(-6.79%)
Jun 25, 2014 5.550 5.740 5.500 5.600 7,439 +0.04(+0.74%)
Jun 24, 2014 5.890 5.910 5.315 5.559 32,324 -0.06(-1.03%)
Jun 23, 2014 5.890 5.900 5.260 5.617 38,469 -0.20(-3.49%)
Jun 20, 2014 5.900 5.930 5.800 5.820 8,691 +0.00(+0.00%)
Jun 19, 2014 5.840 5.949 5.820 5.820 4,323 -0.11(-1.84%)
Jun 18, 2014 5.820 5.939 5.820 5.929 3,219 +0.05(+0.83%)
Jun 17, 2014 5.920 5.930 5.880 5.880 3,712 +0.06(+1.01%)
Jun 16, 2014 5.900 5.940 5.820 5.821 1,268 -0.10(-1.67%)
Jun 13, 2014 5.830 5.930 5.810 5.920 2,789 -0.02(-0.34%)
Jun 12, 2014 5.870 5.940 5.870 5.940 1,615 +0.11(+1.89%)
Jun 11, 2014 5.930 5.930 5.830 5.830 1,122 +0.02(+0.34%)
Jun 10, 2014 5.880 5.881 5.800 5.810 9,132 -0.04(-0.68%)
Jun 06, 2014 5.800 5.960 5.800 5.850 3,369 -0.07(-1.18%)
Jun 05, 2014 5.890 5.970 5.890 5.920 5,062 -0.03(-0.50%)
Jun 04, 2014 5.870 5.950 5.868 5.950 2,657 +0.00(+0.00%)
Jun 03, 2014 5.940 5.950 5.850 5.950 756 +0.03(+0.51%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.