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 )

6.390 +0.150 (+2.41%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 3, 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 28, 2024 6.000 6.090 6.000 6.090 2,103 +0.01(+0.16%)
Mar 27, 2024 6.080 6.100 6.080 6.080 4,334 -0.02(-0.33%)
Mar 26, 2024 5.970 6.100 5.970 6.100 1,565 +0.09(+1.50%)
Mar 25, 2024 6.088 6.092 6.000 6.010 5,943 +0.01(+0.17%)
Mar 22, 2024 6.000 6.090 5.960 6.000 6,093 +0.05(+0.84%)
Mar 21, 2024 5.990 6.000 5.910 5.950 7,566 -0.04(-0.67%)
Mar 20, 2024 5.830 5.990 5.830 5.990 4,300 +0.24(+4.17%)
Mar 19, 2024 5.960 5.990 5.750 5.750 5,895 +0.03(+0.52%)
Mar 18, 2024 5.660 5.825 5.660 5.720 6,604 +0.06(+1.06%)
Mar 15, 2024 5.650 5.715 5.650 5.660 2,804 -0.07(-1.22%)
Mar 14, 2024 5.701 5.903 5.701 5.730 8,173 +0.02(+0.35%)
Mar 13, 2024 5.882 5.882 5.660 5.710 8,796 +0.00(+0.00%)
Mar 12, 2024 6.110 6.110 5.710 5.710 16,268 -0.11(-1.94%)
Mar 11, 2024 5.900 5.940 5.820 5.823 15,345 -0.13(-2.13%)
Mar 08, 2024 6.000 6.000 5.865 5.950 6,395 +0.00(+0.00%)
Mar 07, 2024 6.000 6.000 5.950 5.950 3,375 +0.00(+0.00%)
Mar 06, 2024 6.086 6.086 5.950 5.950 1,907 +0.05(+0.85%)
Mar 05, 2024 6.000 6.000 5.749 5.900 2,269 -0.04(-0.67%)
Mar 04, 2024 5.900 6.050 5.900 5.940 6,987 -0.02(-0.34%)
Mar 01, 2024 6.010 6.010 5.960 5.960 986 -0.08(-1.32%)
Feb 29, 2024 6.080 6.105 6.040 6.040 9,448 -0.01(-0.17%)
Feb 28, 2024 6.050 6.050 6.050 6.050 292 -0.00(-0.08%)
Feb 27, 2024 6.060 6.080 6.050 6.055 5,750 -0.02(-0.25%)
Feb 26, 2024 6.060 6.070 6.060 6.070 765 +0.01(+0.17%)
Feb 23, 2024 6.050 6.140 6.050 6.060 4,905 -0.08(-1.30%)
Feb 22, 2024 6.050 6.140 6.050 6.140 1,778 +0.09(+1.49%)
Feb 21, 2024 6.070 6.070 6.050 6.050 1,064 +0.00(+0.00%)
Feb 20, 2024 6.080 6.160 6.050 6.050 4,276 -0.11(-1.79%)
Feb 16, 2024 6.130 6.275 6.130 6.160 1,047 +0.05(+0.80%)
Feb 15, 2024 6.250 6.254 6.080 6.111 9,003 -0.14(-2.22%)
Feb 14, 2024 6.200 6.295 6.050 6.250 15,241 -0.15(-2.34%)
Feb 13, 2024 6.170 6.400 6.170 6.400 12,067 +0.27(+4.40%)
Feb 12, 2024 6.150 6.150 6.130 6.130 3,310 -0.07(-1.13%)
Feb 09, 2024 6.150 6.200 6.060 6.200 1,608 +0.05(+0.81%)
Feb 08, 2024 6.165 6.165 6.120 6.150 1,700 +0.03(+0.49%)
Feb 06, 2024 6.120 305 +0.07(+1.16%)
Feb 05, 2024 6.060 6.060 6.050 6.050 1,145 -0.07(-1.14%)
Feb 02, 2024 6.120 6.120 6.065 6.120 983 -0.02(-0.33%)
Feb 01, 2024 6.210 6.210 5.963 6.140 7,575 -0.07(-1.13%)
Jan 31, 2024 6.220 6.330 6.210 6.210 3,920 -0.09(-1.51%)
Jan 30, 2024 6.240 6.325 6.200 6.305 5,765 +0.05(+0.88%)
Jan 29, 2024 6.200 6.300 6.000 6.250 24,259 +0.17(+2.80%)
Jan 26, 2024 6.200 6.200 6.020 6.080 6,874 -0.21(-3.34%)
Jan 25, 2024 6.080 6.290 6.050 6.290 7,641 +0.20(+3.28%)
Jan 24, 2024 6.160 6.160 6.000 6.090 5,599 -0.06(-0.98%)
Jan 23, 2024 6.240 6.240 6.150 6.150 3,753 -0.09(-1.44%)
Jan 22, 2024 6.296 6.296 6.240 6.240 1,092 -0.06(-0.95%)
Jan 19, 2024 6.250 6.300 6.220 6.300 3,277 +0.05(+0.80%)
Jan 18, 2024 6.220 6.260 6.220 6.250 12,111 -0.01(-0.16%)
Jan 17, 2024 6.290 6.290 6.200 6.260 14,695 -0.04(-0.63%)
Jan 16, 2024 6.390 6.314 6.300 6.300 4,041 -0.09(-1.41%)
Jan 12, 2024 6.150 6.390 6.150 6.390 1,364 +0.24(+3.90%)
Jan 11, 2024 6.110 6.440 6.100 6.150 2,888 +0.05(+0.82%)
Jan 10, 2024 6.090 6.100 6.090 6.100 460 -0.02(-0.33%)
Jan 09, 2024 6.090 6.140 6.090 6.120 1,324 +0.04(+0.66%)
Jan 08, 2024 6.330 6.330 6.070 6.080 7,250 +0.01(+0.16%)
Jan 05, 2024 6.510 6.510 6.070 6.070 6,173 -0.54(-8.17%)
Jan 04, 2024 6.770 6.780 6.460 6.610 6,961 +0.13(+2.01%)
Jan 03, 2024 6.524 6.524 6.480 6.480 946 -0.05(-0.83%)
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.