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 (%)
Sep 30, 2002 3.390 3.730 3.360 3.500 7,100 -0.23(-6.17%)
Sep 27, 2002 3.300 3.850 3.200 3.730 44,000 +0.48(+14.77%)
Sep 26, 2002 3.420 3.430 3.020 3.250 34,950 -0.15(-4.41%)
Sep 25, 2002 3.101 3.400 3.060 3.400 17,500 +0.34(+11.11%)
Sep 24, 2002 3.350 3.350 3.030 3.060 10,000 -0.28(-8.38%)
Sep 23, 2002 3.200 3.400 3.200 3.340 8,500 -0.06(-1.74%)
Sep 20, 2002 3.060 3.400 3.000 3.399 13,772 +0.25(+7.90%)
Sep 19, 2002 3.110 3.150 2.990 3.150 16,100 +0.05(+1.61%)
Sep 18, 2002 3.180 3.190 3.081 3.100 8,100 -0.09(-2.79%)
Sep 17, 2002 3.120 3.380 3.100 3.189 29,100 +0.10(+3.21%)
Sep 16, 2002 3.390 3.390 2.900 3.090 72,000 -0.30(-8.85%)
Sep 13, 2002 3.420 3.420 3.300 3.390 12,600 +0.01(+0.30%)
Sep 12, 2002 3.700 3.740 3.310 3.380 55,580 -0.33(-8.89%)
Sep 11, 2002 3.840 3.850 3.700 3.710 14,620 -0.14(-3.64%)
Sep 10, 2002 3.990 3.990 3.750 3.850 51,200 -0.05(-1.28%)
Sep 09, 2002 3.730 4.000 3.500 3.900 67,500 +0.20(+5.43%)
Sep 06, 2002 3.410 3.700 3.330 3.699 142,125 +0.45(+13.82%)
Sep 05, 2002 3.550 3.750 3.250 3.250 227,500 -0.10(-2.99%)
Sep 04, 2002 2.870 3.630 2.869 3.350 307,310 +0.47(+16.32%)
Sep 03, 2002 2.940 3.010 2.810 2.880 42,600 -0.11(-3.68%)
Aug 30, 2002 2.790 3.000 2.780 2.990 14,100 +0.20(+7.17%)
Aug 29, 2002 2.741 2.800 2.740 2.790 6,500 +0.05(+1.82%)
Aug 28, 2002 2.980 2.980 2.740 2.740 13,100 -0.16(-5.44%)
Aug 27, 2002 2.780 2.980 2.610 2.898 14,300 +0.10(+3.49%)
Aug 26, 2002 2.660 2.800 2.551 2.800 9,500 +0.07(+2.56%)
Aug 23, 2002 2.501 2.750 2.501 2.730 2,100 -0.02(-0.73%)
Aug 22, 2002 2.650 2.750 2.610 2.750 3,700 +0.00(+0.00%)
Aug 21, 2002 2.750 2.750 2.740 2.750 2,200 +0.00(+0.04%)
Aug 20, 2002 2.700 2.749 2.699 2.749 3,500 +0.01(+0.38%)
Aug 16, 2002 2.739 2.739 2.739 2.739 0 +0.00(+0.00%)
Aug 15, 2002 2.600 2.739 2.520 2.739 5,100 +0.14(+5.33%)
Aug 14, 2002 2.510 2.740 2.510 2.600 66,100 -0.14(-5.11%)
Aug 13, 2002 2.780 2.800 2.320 2.740 3,700 -0.03(-1.08%)
Aug 12, 2002 2.640 2.770 2.513 2.770 18,900 +0.12(+4.53%)
Aug 07, 2002 2.650 2.650 2.650 2.650 1,300 -0.10(-3.64%)
Aug 06, 2002 2.750 2.750 2.562 2.750 1,900 +0.00(+0.00%)
Aug 05, 2002 2.740 2.810 2.270 2.750 18,800 +0.01(+0.36%)
Aug 02, 2002 2.650 2.740 2.500 2.740 4,300 -0.01(-0.36%)
Aug 01, 2002 2.500 2.750 2.500 2.750 2,000 -0.05(-1.79%)
Jul 31, 2002 2.501 2.800 2.500 2.800 22,800 +0.11(+4.09%)
Jul 30, 2002 2.661 2.690 2.661 2.690 1,000 -0.01(-0.37%)
Jul 29, 2002 2.650 2.700 2.398 2.700 8,200 +0.10(+4.00%)
Jul 26, 2002 2.596 2.596 2.596 2.596 0 +0.00(+0.00%)
Jul 25, 2002 2.210 2.210 2.210 2.596 1,100 -0.00(-0.15%)
Jul 24, 2002 2.600 2.600 2.110 2.600 32,000 -0.01(-0.38%)
Jul 23, 2002 2.313 2.600 2.313 2.610 800 +0.01(+0.38%)
Jul 22, 2002 2.310 2.600 2.310 2.600 300 +0.00(+0.00%)
Jul 19, 2002 2.311 2.600 2.311 2.600 300 +0.00(+0.00%)
Jul 17, 2002 2.550 2.600 2.550 2.600 300 -0.09(-3.22%)
Jul 12, 2002 2.550 2.690 2.353 2.687 2,200 +0.04(+1.38%)
Jul 11, 2002 2.400 2.650 2.400 2.650 2,000 +0.15(+6.00%)
Jul 10, 2002 2.597 2.650 2.500 2.500 1,700 -0.10(-3.85%)
Jul 09, 2002 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jul 08, 2002 2.700 2.700 2.600 2.600 5,000 -0.10(-3.70%)
Jul 05, 2002 2.260 2.700 2.260 2.700 200 -0.24(-8.16%)
Jul 04, 2002 2.940 2.940 2.940 2.940 0 +0.00(+0.00%)
Jul 03, 2002 2.940 2.940 2.940 2.940 0 +0.00(+0.00%)
Jul 02, 2002 2.700 2.940 2.030 2.940 9,500 -0.06(-2.00%)
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.