Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Natural Alternativ (NQ: NAII )

6.550 +0.010 (+0.15%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 7, 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 (%)
Jan 31, 2003 4.310 4.400 4.300 4.350 7,100 +0.06(+1.37%)
Jan 30, 2003 4.390 4.450 4.100 4.291 31,800 -0.10(-2.23%)
Jan 29, 2003 4.490 4.490 4.389 4.389 14,800 -0.07(-1.57%)
Jan 28, 2003 4.370 4.460 4.150 4.459 28,700 +0.18(+4.18%)
Jan 27, 2003 4.400 4.400 4.110 4.280 39,600 -0.06(-1.38%)
Jan 24, 2003 4.740 4.830 4.160 4.340 101,200 -0.49(-10.14%)
Jan 23, 2003 4.610 4.890 4.550 4.830 16,400 +0.13(+2.77%)
Jan 22, 2003 4.960 4.960 4.550 4.700 67,000 -0.15(-3.09%)
Jan 21, 2003 4.890 5.000 4.700 4.850 287,400 +0.10(+2.11%)
Jan 17, 2003 4.440 4.890 4.300 4.750 192,200 +0.31(+6.98%)
Jan 16, 2003 4.490 4.490 4.320 4.440 48,300 -0.04(-0.89%)
Jan 15, 2003 4.200 4.480 4.090 4.480 75,300 +0.29(+6.92%)
Jan 14, 2003 4.040 4.250 4.020 4.190 161,200 +0.17(+4.23%)
Jan 13, 2003 3.950 4.020 3.800 4.020 66,600 +0.07(+1.77%)
Jan 10, 2003 3.950 3.950 3.850 3.950 12,100 +0.00(+0.00%)
Jan 09, 2003 3.910 3.950 3.840 3.950 3,400 +0.06(+1.54%)
Jan 08, 2003 3.840 3.940 3.840 3.890 3,500 +0.05(+1.30%)
Jan 07, 2003 3.900 3.980 3.840 3.840 11,100 -0.06(-1.54%)
Jan 06, 2003 4.000 4.000 3.900 3.900 9,200 -0.10(-2.50%)
Jan 03, 2003 3.900 4.000 3.880 4.000 9,700 +0.05(+1.27%)
Jan 02, 2003 3.990 4.040 3.710 3.950 22,100 -0.03(-0.88%)
Dec 31, 2002 3.640 3.990 3.521 3.985 17,700 +0.26(+7.12%)
Dec 30, 2002 3.500 3.870 3.490 3.720 9,500 -0.03(-0.80%)
Dec 27, 2002 3.750 3.820 3.750 3.750 13,700 +0.01(+0.27%)
Dec 26, 2002 3.740 3.740 3.740 3.740 400 +0.06(+1.63%)
Dec 24, 2002 3.580 3.680 3.570 3.680 2,900 -0.12(-3.16%)
Dec 23, 2002 3.770 3.800 3.770 3.800 1,000 -0.04(-1.04%)
Dec 20, 2002 3.740 3.840 3.590 3.840 5,300 +0.04(+1.05%)
Dec 19, 2002 3.800 3.800 3.570 3.800 5,800 -0.01(-0.26%)
Dec 18, 2002 3.850 3.900 3.770 3.810 9,700 -0.09(-2.31%)
Dec 17, 2002 3.910 3.910 3.900 3.900 2,100 -0.01(-0.26%)
Dec 16, 2002 3.900 3.970 3.900 3.910 500 +0.05(+1.30%)
Dec 13, 2002 3.900 3.900 3.860 3.860 5,600 -0.11(-2.77%)
Dec 12, 2002 3.860 3.970 3.860 3.970 3,100 +0.03(+0.76%)
Dec 11, 2002 3.940 3.940 3.940 3.940 7,600 +0.05(+1.29%)
Dec 10, 2002 3.880 3.970 3.790 3.890 7,800 -0.09(-2.26%)
Dec 09, 2002 4.000 4.100 3.840 3.980 16,200 +0.08(+2.05%)
Dec 06, 2002 3.930 3.940 3.900 3.900 19,400 -0.04(-0.99%)
Dec 05, 2002 3.880 4.050 3.670 3.939 22,500 +0.14(+3.66%)
Dec 04, 2002 3.770 3.840 3.680 3.800 7,300 +0.03(+0.77%)
Dec 03, 2002 3.780 3.780 3.771 3.771 700 -0.13(-3.31%)
Dec 02, 2002 3.990 4.000 3.800 3.900 15,200 -0.02(-0.59%)
Nov 29, 2002 3.700 3.940 3.611 3.923 27,200 +0.28(+7.80%)
Nov 27, 2002 3.610 3.690 3.550 3.639 7,100 +0.04(+1.08%)
Nov 26, 2002 3.540 3.640 3.430 3.600 9,100 +0.10(+2.86%)
Nov 25, 2002 3.500 3.600 3.250 3.500 18,900 +0.00(+0.00%)
Nov 22, 2002 3.150 3.500 3.150 3.500 11,700 +0.21(+6.38%)
Nov 21, 2002 3.409 3.410 3.110 3.290 12,900 -0.16(-4.64%)
Nov 20, 2002 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Nov 19, 2002 3.550 3.550 3.110 3.450 5,200 -0.02(-0.58%)
Nov 18, 2002 3.400 3.590 2.970 3.470 21,600 -0.01(-0.26%)
Nov 15, 2002 3.500 3.700 3.350 3.479 5,800 -0.22(-5.97%)
Nov 14, 2002 3.451 3.700 3.400 3.700 10,600 +0.22(+6.32%)
Nov 13, 2002 3.280 3.490 3.250 3.480 2,800 +0.01(+0.29%)
Nov 12, 2002 3.390 3.500 3.270 3.470 10,900 +0.07(+2.06%)
Nov 11, 2002 3.590 3.590 3.400 3.400 3,300 -0.07(-2.02%)
Nov 08, 2002 3.670 3.670 3.470 3.470 2,300 -0.03(-0.86%)
Nov 07, 2002 3.449 3.980 3.220 3.500 23,200 +0.15(+4.48%)
Nov 06, 2002 3.400 3.410 3.340 3.350 13,000 -0.01(-0.30%)
Nov 05, 2002 4.290 4.290 3.110 3.360 117,700 -0.64(-16.02%)
Nov 04, 2002 4.150 4.350 3.900 4.001 66,000 -0.08(-1.94%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.