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 (%)
Mar 31, 2014 5.430 5.430 5.430 5.430 300 +0.08(+1.50%)
Mar 27, 2014 5.350 5.350 5.350 5.350 200 +0.03(+0.64%)
Mar 26, 2014 5.280 5.320 5.280 5.316 1,051 +0.05(+0.87%)
Mar 25, 2014 5.250 5.280 5.230 5.270 8,821 +0.00(+0.00%)
Mar 24, 2014 5.220 5.270 5.220 5.270 900 +0.01(+0.19%)
Mar 21, 2014 5.230 5.290 5.230 5.260 2,335 +0.09(+1.74%)
Mar 20, 2014 5.180 5.180 5.100 5.170 2,560 -0.03(-0.58%)
Mar 19, 2014 5.390 5.390 5.180 5.200 2,539 -0.20(-3.69%)
Mar 18, 2014 5.400 5.579 5.280 5.399 9,845 -0.14(-2.55%)
Mar 17, 2014 5.580 5.580 5.420 5.540 3,666 +0.00(+0.00%)
Mar 14, 2014 5.393 5.540 5.390 5.540 6,344 +0.00(+0.00%)
Mar 13, 2014 5.430 5.599 5.380 5.540 3,210 -0.04(-0.72%)
Mar 12, 2014 5.490 5.580 5.360 5.580 3,999 +0.11(+2.03%)
Mar 10, 2014 5.500 5.469 5.469 5.469 13 -0.09(-1.64%)
Mar 07, 2014 5.510 5.600 5.460 5.560 1,907 +0.16(+2.96%)
Mar 05, 2014 5.360 5.400 5.400 5.400 1,600 +0.09(+1.69%)
Mar 04, 2014 5.410 5.410 5.290 5.310 2,090 -0.11(-2.04%)
Mar 03, 2014 5.360 5.660 5.300 5.421 937 +0.09(+1.70%)
Feb 28, 2014 5.340 5.450 5.330 5.330 4,350 -0.12(-2.20%)
Feb 27, 2014 5.450 5.450 5.450 5.450 551 +0.00(+0.00%)
Feb 26, 2014 5.430 5.450 5.300 5.450 3,010 +0.06(+1.11%)
Feb 25, 2014 5.280 5.390 5.280 5.390 4,165 +0.10(+1.89%)
Feb 24, 2014 5.260 5.290 5.260 5.290 1,307 +0.01(+0.19%)
Feb 21, 2014 5.218 5.280 5.218 5.280 755 +0.00(+0.00%)
Feb 20, 2014 5.280 5.280 5.280 5.280 295 +0.13(+2.52%)
Feb 19, 2014 5.300 5.300 5.150 5.150 500 -0.23(-4.28%)
Feb 18, 2014 5.390 5.390 5.367 5.380 3,400 +0.07(+1.32%)
Feb 14, 2014 5.480 5.310 5.310 5.310 1,200 -0.10(-1.85%)
Feb 13, 2014 5.090 5.520 5.070 5.410 18,408 +0.31(+6.08%)
Feb 11, 2014 5.100 5.100 5.100 5.100 642 +0.03(+0.60%)
Feb 10, 2014 5.120 5.120 5.000 5.070 1,251 -0.03(-0.56%)
Feb 07, 2014 5.130 5.130 4.990 5.098 5,550 -0.07(-1.39%)
Feb 06, 2014 5.200 5.250 5.130 5.170 16,576 -0.10(-1.88%)
Feb 05, 2014 5.180 5.269 5.150 5.269 1,093 -0.10(-1.86%)
Feb 04, 2014 5.230 5.370 5.160 5.369 2,539 +0.22(+4.25%)
Feb 03, 2014 5.300 5.300 5.150 5.150 1,243 -0.12(-2.28%)
Jan 31, 2014 5.360 5.360 5.210 5.270 3,005 -0.02(-0.38%)
Jan 30, 2014 5.250 5.389 5.250 5.290 700 +0.02(+0.38%)
Jan 29, 2014 5.170 5.289 5.130 5.270 1,492 -0.06(-1.03%)
Jan 28, 2014 5.460 5.460 5.160 5.325 17,209 -0.06(-1.21%)
Jan 27, 2014 5.410 5.410 5.358 5.390 1,902 +0.21(+4.07%)
Jan 24, 2014 5.400 5.530 5.080 5.179 34,042 -0.18(-3.38%)
Jan 23, 2014 5.470 5.570 5.360 5.360 5,291 -0.19(-3.42%)
Jan 22, 2014 5.400 5.570 5.400 5.550 4,625 +0.34(+6.53%)
Jan 21, 2014 5.500 5.570 5.210 5.210 4,291 -0.34(-6.13%)
Jan 17, 2014 5.570 5.550 5.550 5.550 2,000 -0.02(-0.36%)
Jan 16, 2014 5.570 5.570 5.570 5.570 100 -0.06(-1.07%)
Jan 15, 2014 5.550 5.670 4.990 5.630 31,980 +0.04(+0.67%)
Jan 14, 2014 5.700 5.700 5.592 5.592 600 -0.11(-1.89%)
Jan 13, 2014 5.700 5.840 5.550 5.700 1,300 -0.12(-2.06%)
Jan 10, 2014 5.820 5.820 5.820 5.820 200 +0.12(+2.11%)
Jan 09, 2014 5.576 5.777 5.340 5.700 42,867 +0.14(+2.52%)
Jan 08, 2014 5.550 5.590 5.536 5.560 4,000 +0.04(+0.72%)
Jan 07, 2014 5.590 5.860 5.480 5.520 37,288 +0.01(+0.18%)
Jan 06, 2014 5.680 5.750 5.480 5.510 13,898 -0.14(-2.51%)
Jan 03, 2014 5.690 5.930 5.620 5.652 17,192 +0.02(+0.39%)
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.