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 (%)
Aug 31, 2004 9.250 9.280 8.600 9.240 133,800 +0.09(+0.98%)
Aug 30, 2004 8.050 9.680 8.000 9.150 492,900 +1.45(+18.83%)
Aug 27, 2004 7.700 7.700 7.690 7.700 11,100 +0.01(+0.13%)
Aug 26, 2004 7.690 7.690 7.690 7.690 2,600 +0.00(+0.00%)
Aug 25, 2004 7.690 7.750 7.690 7.690 2,600 -0.01(-0.13%)
Aug 24, 2004 7.550 7.740 7.500 7.700 25,300 +0.11(+1.45%)
Aug 23, 2004 7.930 7.930 7.500 7.590 19,166 +0.09(+1.20%)
Aug 20, 2004 7.930 7.930 7.500 7.500 6,600 -0.10(-1.32%)
Aug 19, 2004 7.700 7.750 7.260 7.600 26,300 +0.32(+4.40%)
Aug 18, 2004 6.880 7.420 6.880 7.280 7,560 +0.09(+1.25%)
Aug 17, 2004 6.690 7.310 6.640 7.190 10,000 +0.49(+7.31%)
Aug 16, 2004 6.950 6.950 6.520 6.700 9,600 -0.09(-1.33%)
Aug 13, 2004 6.050 6.800 5.880 6.790 57,700 +0.47(+7.44%)
Aug 12, 2004 6.760 7.110 6.050 6.320 60,200 -0.71(-10.10%)
Aug 11, 2004 7.180 7.200 7.000 7.030 6,900 -0.01(-0.14%)
Aug 10, 2004 6.810 7.120 6.800 7.040 18,800 +0.24(+3.53%)
Aug 09, 2004 6.850 6.890 6.600 6.800 46,658 -0.18(-2.58%)
Aug 06, 2004 6.960 7.070 6.810 6.980 24,300 -0.12(-1.69%)
Aug 05, 2004 7.200 7.330 7.100 7.100 3,100 -0.10(-1.39%)
Aug 04, 2004 6.880 7.230 6.880 7.200 13,400 +0.21(+3.00%)
Aug 03, 2004 6.900 7.230 6.900 6.990 36,710 -0.10(-1.41%)
Aug 02, 2004 6.880 7.180 6.880 7.090 9,600 +0.00(+0.00%)
Jul 30, 2004 7.360 7.500 6.880 7.090 41,900 -0.08(-1.13%)
Jul 29, 2004 7.650 7.700 7.080 7.171 23,500 -0.08(-1.08%)
Jul 28, 2004 7.649 7.649 7.110 7.249 10,600 -0.35(-4.62%)
Jul 27, 2004 7.760 7.760 7.500 7.600 7,400 +0.05(+0.66%)
Jul 26, 2004 7.250 7.650 7.250 7.550 8,600 +0.24(+3.28%)
Jul 23, 2004 7.460 7.680 7.280 7.310 14,700 -0.44(-5.68%)
Jul 22, 2004 8.070 8.070 7.430 7.750 33,400 -0.04(-0.51%)
Jul 21, 2004 8.700 9.150 7.760 7.790 9,600 -0.21(-2.62%)
Jul 20, 2004 8.110 8.740 7.900 8.000 52,500 +0.15(+1.91%)
Jul 19, 2004 8.050 8.060 7.720 7.850 35,700 -0.17(-2.12%)
Jul 16, 2004 8.100 8.290 8.020 8.020 21,800 +0.00(+0.00%)
Jul 15, 2004 7.700 8.250 7.650 8.020 24,200 +0.33(+4.32%)
Jul 14, 2004 6.980 7.780 6.980 7.688 61,500 +0.71(+10.14%)
Jul 13, 2004 6.720 7.090 6.670 6.980 83,900 +0.00(+0.00%)
Jul 12, 2004 7.350 7.470 6.940 6.980 23,200 -0.46(-6.18%)
Jul 09, 2004 7.090 7.490 7.000 7.440 13,000 +0.20(+2.76%)
Jul 08, 2004 7.500 7.500 6.860 7.240 27,100 -0.10(-1.36%)
Jul 07, 2004 7.510 7.700 6.950 7.340 57,300 -0.07(-0.94%)
Jul 06, 2004 7.900 8.190 7.220 7.410 85,500 -0.75(-9.19%)
Jul 02, 2004 8.330 8.450 8.020 8.160 14,100 -0.22(-2.63%)
Jul 01, 2004 8.550 8.550 8.050 8.380 19,100 -0.12(-1.41%)
Jun 30, 2004 7.250 8.920 7.250 8.500 101,200 +1.23(+16.92%)
Jun 29, 2004 7.250 7.540 7.180 7.270 58,700 -0.21(-2.81%)
Jun 28, 2004 8.000 8.000 7.400 7.480 68,200 -0.34(-4.35%)
Jun 25, 2004 7.990 8.040 7.800 7.820 70,100 -0.21(-2.62%)
Jun 24, 2004 8.100 8.220 7.840 8.030 45,200 +0.06(+0.75%)
Jun 23, 2004 8.300 8.580 7.850 7.970 100,700 -0.39(-4.67%)
Jun 22, 2004 8.990 9.000 8.340 8.360 78,000 -0.69(-7.62%)
Jun 21, 2004 9.800 9.970 9.000 9.050 91,800 -0.82(-8.31%)
Jun 18, 2004 10.24 10.25 9.800 9.870 13,300 -0.33(-3.24%)
Jun 17, 2004 10.00 10.46 9.850 10.20 34,400 +0.10(+0.97%)
Jun 16, 2004 10.74 10.74 9.810 10.10 25,500 -0.50(-4.70%)
Jun 15, 2004 10.00 10.72 9.830 10.60 63,300 +0.76(+7.72%)
Jun 14, 2004 9.550 9.992 9.550 9.840 17,700 +0.09(+0.92%)
Jun 10, 2004 9.370 9.900 9.240 9.750 44,900 +0.36(+3.83%)
Jun 09, 2004 9.350 9.630 9.050 9.390 55,600 +0.04(+0.43%)
Jun 08, 2004 9.160 9.590 9.160 9.350 38,900 +0.06(+0.65%)
Jun 07, 2004 9.170 9.650 9.029 9.290 57,200 +0.15(+1.64%)
Jun 04, 2004 9.430 9.620 9.000 9.140 56,200 -0.43(-4.49%)
Jun 03, 2004 9.400 9.910 8.900 9.570 125,100 -0.22(-2.25%)
Jun 02, 2004 10.40 10.48 9.760 9.790 149,300 -0.67(-6.41%)
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.