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 )

6.580 -0.160 (-2.37%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 14, 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 29, 2003 5.400 5.470 5.210 5.310 32,700 -0.07(-1.30%)
Aug 28, 2003 5.470 5.470 5.260 5.380 4,200 -0.09(-1.65%)
Aug 27, 2003 5.310 5.470 5.090 5.470 12,500 +0.17(+3.21%)
Aug 26, 2003 5.460 5.460 5.300 5.300 24,900 -0.09(-1.67%)
Aug 25, 2003 5.440 5.440 5.390 5.390 9,800 -0.07(-1.28%)
Aug 22, 2003 5.440 5.470 5.400 5.460 10,400 +0.02(+0.37%)
Aug 21, 2003 5.270 5.470 5.270 5.440 26,800 -0.01(-0.17%)
Aug 20, 2003 5.250 5.470 5.240 5.449 37,500 +0.20(+3.79%)
Aug 19, 2003 5.120 5.250 5.120 5.250 12,500 +0.00(+0.00%)
Aug 18, 2003 5.140 5.250 5.030 5.250 16,900 +0.15(+2.94%)
Aug 15, 2003 4.950 5.100 4.650 5.100 42,000 +0.12(+2.41%)
Aug 14, 2003 4.990 4.990 4.850 4.980 4,100 -0.01(-0.20%)
Aug 13, 2003 4.770 4.990 4.770 4.990 3,300 +0.03(+0.60%)
Aug 12, 2003 4.940 5.010 4.760 4.960 15,800 +0.03(+0.61%)
Aug 11, 2003 4.810 5.020 4.790 4.930 19,000 +0.09(+1.86%)
Aug 08, 2003 4.900 4.999 4.840 4.840 7,000 -0.16(-3.20%)
Aug 07, 2003 4.860 5.030 4.820 5.000 4,000 -0.02(-0.40%)
Aug 06, 2003 5.030 5.030 5.020 5.020 3,800 -0.03(-0.59%)
Aug 05, 2003 5.039 5.050 4.860 5.050 6,600 +0.00(+0.00%)
Aug 04, 2003 4.850 5.050 4.850 5.050 6,600 +0.09(+1.81%)
Aug 01, 2003 4.860 4.990 4.850 4.960 5,200 -0.01(-0.20%)
Jul 31, 2003 5.010 5.040 4.850 4.970 32,200 -0.03(-0.60%)
Jul 30, 2003 5.030 5.040 4.870 5.000 26,300 -0.01(-0.20%)
Jul 29, 2003 5.100 5.100 5.000 5.010 11,900 -0.08(-1.57%)
Jul 28, 2003 5.050 5.100 5.030 5.090 28,300 +0.06(+1.21%)
Jul 25, 2003 5.040 5.040 4.870 5.029 4,700 +0.05(+0.98%)
Jul 24, 2003 5.070 5.070 4.970 4.980 10,500 -0.07(-1.39%)
Jul 23, 2003 5.020 5.050 5.011 5.050 10,500 +0.05(+1.00%)
Jul 22, 2003 5.110 5.200 4.750 5.000 12,100 +0.00(+0.00%)
Jul 21, 2003 5.000 5.000 4.950 5.000 8,100 -0.02(-0.40%)
Jul 18, 2003 5.020 5.020 4.910 5.020 2,400 +0.02(+0.40%)
Jul 17, 2003 5.050 5.050 4.750 5.000 7,800 +0.01(+0.20%)
Jul 16, 2003 4.730 5.000 4.730 4.990 7,200 +0.00(+0.00%)
Jul 15, 2003 5.050 5.050 4.990 4.990 3,600 -0.08(-1.58%)
Jul 14, 2003 4.990 5.070 4.900 5.070 7,300 +0.07(+1.42%)
Jul 11, 2003 5.000 5.100 4.900 4.999 43,800 -0.00(-0.02%)
Jul 10, 2003 4.910 5.000 4.910 5.000 2,600 +0.05(+1.01%)
Jul 09, 2003 4.800 4.980 4.720 4.950 23,100 +0.07(+1.43%)
Jul 08, 2003 5.020 5.020 4.850 4.880 24,100 -0.10(-2.01%)
Jul 07, 2003 4.580 5.030 4.580 4.980 28,100 +0.07(+1.43%)
Jul 03, 2003 4.950 5.000 4.860 4.910 4,100 -0.09(-1.80%)
Jul 02, 2003 5.140 5.140 4.940 5.000 41,300 -0.07(-1.38%)
Jul 01, 2003 5.100 5.370 4.891 5.070 44,700 +0.12(+2.44%)
Jun 30, 2003 4.950 4.950 4.750 4.949 8,800 +0.05(+1.00%)
Jun 27, 2003 4.750 4.900 4.890 4.900 13,400 +0.18(+3.81%)
Jun 26, 2003 4.750 4.750 4.720 4.720 2,000 +0.00(+0.00%)
Jun 25, 2003 4.720 4.870 4.720 4.720 8,100 -0.08(-1.67%)
Jun 24, 2003 4.750 4.820 4.730 4.800 39,400 +0.05(+1.03%)
Jun 23, 2003 4.830 4.850 4.700 4.751 28,100 -0.08(-1.64%)
Jun 20, 2003 4.750 4.870 4.730 4.830 16,000 +0.07(+1.47%)
Jun 19, 2003 4.740 4.990 4.720 4.760 13,000 -0.12(-2.46%)
Jun 18, 2003 5.160 5.180 4.640 4.880 62,700 -0.22(-4.33%)
Jun 17, 2003 5.200 5.240 4.980 5.101 17,300 -0.06(-1.16%)
Jun 16, 2003 5.110 5.250 5.050 5.161 3,800 -0.04(-0.75%)
Jun 13, 2003 5.180 5.250 5.150 5.200 11,600 +0.02(+0.39%)
Jun 12, 2003 5.130 5.300 5.100 5.180 24,900 -0.07(-1.33%)
Jun 11, 2003 5.580 5.600 5.110 5.250 51,300 +0.10(+1.94%)
Jun 10, 2003 4.940 5.400 4.770 5.150 70,000 +0.21(+4.27%)
Jun 09, 2003 4.800 4.940 4.700 4.939 26,000 +0.13(+2.68%)
Jun 06, 2003 4.800 5.040 4.700 4.810 73,500 +0.07(+1.48%)
Jun 05, 2003 4.300 4.900 4.270 4.740 111,600 +0.34(+7.73%)
Jun 04, 2003 4.200 4.400 4.150 4.400 35,900 +0.20(+4.76%)
Jun 03, 2003 4.150 4.300 4.150 4.200 7,400 +0.00(+0.00%)
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.