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 -0.210 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2002 2.010 2.010 1.730 1.960 20,700 -0.10(-4.85%)
Apr 29, 2002 1.730 2.060 1.730 2.060 17,800 +0.16(+8.42%)
Apr 26, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Apr 25, 2002 1.740 1.900 1.720 1.900 18,700 +0.15(+8.57%)
Apr 24, 2002 1.700 1.750 1.700 1.750 300 +0.00(+0.00%)
Apr 23, 2002 1.700 1.750 1.700 1.750 2,200 -0.01(-0.57%)
Apr 22, 2002 1.700 1.760 1.700 1.760 1,200 -0.04(-2.22%)
Apr 19, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Apr 18, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Apr 17, 2002 1.712 1.800 1.700 1.800 9,600 +0.00(+0.00%)
Apr 16, 2002 1.700 1.800 1.700 1.800 2,300 +0.09(+5.26%)
Apr 15, 2002 1.710 1.710 1.710 1.710 300 -0.11(-6.04%)
Apr 12, 2002 1.700 1.820 1.700 1.820 7,200 +0.00(+0.00%)
Apr 11, 2002 1.860 1.860 1.819 1.820 700 -0.04(-2.15%)
Apr 10, 2002 1.760 1.950 1.750 1.860 17,900 +0.11(+6.29%)
Apr 09, 2002 1.940 1.940 1.750 1.750 3,800 -0.20(-10.26%)
Apr 08, 2002 1.782 1.950 1.600 1.950 138,400 -0.20(-9.30%)
Apr 05, 2002 1.780 2.150 1.780 2.150 2,000 +0.10(+4.88%)
Apr 04, 2002 1.950 2.100 1.680 2.050 150,000 +0.00(+0.00%)
Apr 03, 2002 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Apr 02, 2002 1.900 2.050 1.900 2.050 5,100 +0.15(+7.89%)
Apr 01, 2002 1.810 1.900 1.810 1.900 3,600 +0.00(+0.00%)
Mar 29, 2002 1.760 1.900 1.760 1.900 4,400 +0.00(+0.00%)
Mar 28, 2002 1.760 1.900 1.760 1.900 4,400 +0.14(+7.95%)
Mar 27, 2002 1.700 1.800 1.680 1.760 1,700 -0.04(-2.22%)
Mar 26, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 25, 2002 1.700 1.800 1.700 1.800 500 +0.12(+7.14%)
Mar 22, 2002 1.680 1.700 1.680 1.680 3,800 -0.12(-6.67%)
Mar 21, 2002 1.800 1.800 1.800 1.800 2,400 +0.00(+0.00%)
Mar 20, 2002 1.680 1.800 1.680 1.800 300 +0.00(+0.00%)
Mar 19, 2002 1.690 1.800 1.690 1.800 400 +0.00(+0.00%)
Mar 18, 2002 1.700 1.800 1.600 1.800 20,100 +0.00(+0.00%)
Mar 15, 2002 1.800 1.800 1.800 1.800 6,200 +0.00(+0.08%)
Mar 14, 2002 1.800 1.820 1.630 1.798 15,500 -0.05(-2.78%)
Mar 13, 2002 1.820 1.850 1.800 1.850 3,200 +0.05(+2.78%)
Mar 12, 2002 1.800 1.800 1.800 1.800 600 +0.08(+4.65%)
Mar 11, 2002 1.720 1.720 1.720 1.720 30,000 -0.08(-4.44%)
Mar 08, 2002 1.800 1.800 1.800 1.800 5,500 -0.02(-1.10%)
Mar 07, 2002 1.899 1.900 1.800 1.820 14,700 -0.08(-4.21%)
Mar 06, 2002 1.720 1.900 1.700 1.900 16,000 +0.10(+5.56%)
Mar 05, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 04, 2002 1.710 2.000 1.700 1.800 8,400 -0.20(-10.00%)
Mar 01, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 28, 2002 1.750 2.000 1.700 2.000 10,300 +0.20(+11.11%)
Feb 27, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Feb 26, 2002 1.802 1.802 1.730 1.800 1,400 -0.20(-10.00%)
Feb 25, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 22, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 21, 2002 1.881 2.000 1.800 2.000 14,400 +0.10(+5.26%)
Feb 20, 2002 1.900 1.900 1.900 1.900 3,300 +0.00(+0.00%)
Feb 19, 2002 1.900 1.900 1.900 1.900 900 -0.00(-0.08%)
Feb 18, 2002 1.900 2.060 1.900 1.902 400 +0.00(+0.00%)
Feb 15, 2002 1.900 2.060 1.900 1.902 400 -0.20(-9.45%)
Feb 14, 2002 1.980 2.100 1.880 2.100 5,100 -0.05(-2.33%)
Feb 13, 2002 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Feb 12, 2002 2.000 2.150 2.000 2.150 1,100 +0.02(+0.94%)
Feb 11, 2002 1.902 2.130 1.900 2.130 6,200 +0.06(+2.90%)
Feb 08, 2002 2.000 2.070 1.880 2.070 8,500 +0.00(+0.00%)
Feb 07, 2002 1.950 2.070 1.860 2.070 1,700 +0.02(+0.98%)
Feb 06, 2002 2.010 2.050 2.000 2.050 1,200 +0.00(+0.00%)
Feb 05, 2002 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 04, 2002 2.100 2.100 2.050 2.050 1,300 -0.03(-1.45%)
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.