Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Natural Alternativ (NQ: NAII )

4.250 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	4.450	4.450	4.130	4.250	10,394	-0.17(-3.85%)
Nov 20, 2024	4.260	4.510	4.170	4.420	11,051	+0.15(+3.51%)
Nov 19, 2024	4.350	4.440	4.260	4.270	14,156	-0.04(-0.93%)
Nov 18, 2024	4.500	4.500	4.310	4.310	5,429	-0.22(-4.86%)
Nov 15, 2024	4.500	4.530	4.430	4.530	3,535	+0.00(+0.00%)
Nov 14, 2024	4.460	4.530	4.330	4.530	5,185	+0.10(+2.26%)
Nov 13, 2024	4.400	4.518	4.400	4.430	5,999	+0.12(+2.78%)
Nov 12, 2024	4.430	4.590	4.300	4.310	16,481	-0.07(-1.60%)
Nov 11, 2024	4.650	4.670	4.380	4.380	13,328	-0.17(-3.74%)
Nov 08, 2024	4.760	4.813	4.530	4.550	15,330	+0.01(+0.22%)
Nov 07, 2024	4.715	4.720	4.520	4.540	5,869	+0.01(+0.22%)
Nov 06, 2024	4.580	4.580	4.450	4.530	3,622	+0.08(+1.80%)
Nov 05, 2024	4.510	4.585	4.400	4.450	7,899	-0.09(-1.98%)
Nov 04, 2024	4.540	4.540	4.500	4.540	2,924	-0.01(-0.22%)
Nov 01, 2024	4.550	4.690	4.520	4.550	7,274	-0.02(-0.44%)
Oct 31, 2024	4.620	4.640	4.500	4.570	1,849	-0.09(-1.93%)
Oct 30, 2024	4.490	4.830	4.410	4.660	9,110	+0.10(+2.19%)
Oct 29, 2024	4.530	4.650	4.390	4.560	6,517	+0.03(+0.66%)
Oct 28, 2024	4.580	4.730	4.500	4.530	14,920	-0.27(-5.62%)
Oct 25, 2024	4.580	4.950	4.448	4.800	3,990	+0.35(+7.87%)
Oct 24, 2024	4.550	4.580	4.450	4.450	2,061	-0.04(-0.89%)
Oct 23, 2024	4.550	4.550	4.400	4.490	5,683	+0.07(+1.65%)
Oct 22, 2024	4.390	4.475	4.310	4.417	5,768	+0.04(+0.85%)
Oct 21, 2024	4.603	4.615	4.360	4.380	14,494	-0.13(-2.88%)
Oct 18, 2024	4.480	4.550	4.440	4.510	5,903	-0.19(-4.04%)
Oct 17, 2024	4.590	4.740	4.470	4.700	22,132	+0.09(+1.95%)
Oct 16, 2024	4.230	4.610	4.230	4.610	18,038	+0.19(+4.30%)
Oct 15, 2024	4.500	4.540	4.220	4.420	21,943	-0.13(-2.86%)
Oct 14, 2024	4.790	4.790	4.350	4.550	19,286	-0.18(-3.81%)
Oct 11, 2024	4.700	4.918	4.700	4.730	5,814	-0.03(-0.63%)
Oct 10, 2024	4.830	4.860	4.611	4.760	8,168	-0.04(-0.83%)
Oct 09, 2024	4.580	4.800	4.500	4.800	31,933	+0.32(+7.14%)
Oct 08, 2024	4.480	4.620	4.380	4.480	6,867	-0.09(-1.97%)
Oct 07, 2024	4.640	4.680	4.550	4.570	13,210	-0.10(-2.14%)
Oct 04, 2024	4.530	4.670	4.130	4.670	18,844	+0.06(+1.30%)
Oct 03, 2024	4.900	5.075	4.510	4.610	41,448	-0.37(-7.43%)
Oct 02, 2024	5.090	5.090	4.830	4.980	16,978	+0.28(+5.96%)
Oct 01, 2024	5.600	5.600	4.390	4.700	78,806	-1.03(-17.98%)
Sep 30, 2024	5.980	5.980	5.600	5.730	15,613	-0.87(-13.18%)
Sep 27, 2024	6.497	6.600	6.455	6.600	13,629	+0.10(+1.54%)
Sep 26, 2024	6.200	6.500	6.200	6.500	3,204	-0.04(-0.61%)
Sep 25, 2024	6.310	6.540	6.310	6.540	3,130	+0.15(+2.35%)
Sep 24, 2024	6.330	6.650	6.330	6.390	5,449	-0.10(-1.54%)
Sep 23, 2024	6.510	6.560	6.275	6.490	4,849	-0.26(-3.85%)
Sep 20, 2024	6.240	6.750	6.130	6.750	14,596	+0.01(+0.15%)
Sep 19, 2024	6.740	6.740	6.740	6.740	885	+0.31(+4.82%)
Sep 18, 2024	6.500	6.730	6.430	6.430	4,299	+0.01(+0.16%)
Sep 17, 2024	6.320	6.710	6.100	6.420	2,796	-0.17(-2.58%)
Sep 16, 2024	6.770	6.770	6.120	6.590	4,480	+0.38(+6.12%)
Sep 13, 2024	6.152	6.210	6.152	6.210	682	-0.04(-0.64%)
Sep 12, 2024	6.490	6.490	6.050	6.250	2,432	-0.18(-2.87%)
Sep 11, 2024	6.050	6.500	6.050	6.435	6,263	-0.03(-0.39%)
Sep 10, 2024	6.620	6.620	6.310	6.460	1,121	-0.42(-6.10%)
Sep 09, 2024	6.810	6.880	6.540	6.880	5,527	+0.05(+0.73%)
Sep 06, 2024	6.750	6.850	6.670	6.830	6,437	-0.01(-0.14%)
Sep 05, 2024	6.620	6.840	6.285	6.840	11,117	+0.11(+1.63%)
Sep 04, 2024	5.950	6.840	5.950	6.730	18,951	+0.76(+12.73%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Natural Alternativ (NQ: NAII )

Historical Prices