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 (%)
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%)
Jan 02, 2024 6.980 6.980 6.534 6.534 826 +0.00(+0.07%)
Dec 29, 2023 6.430 6.530 6.420 6.530 2,204 +0.09(+1.40%)
Dec 28, 2023 6.440 6.450 6.400 6.440 3,867 +0.00(+0.00%)
Dec 27, 2023 6.660 6.660 6.440 6.440 3,089 -0.02(-0.31%)
Dec 26, 2023 6.500 6.650 6.460 6.460 3,668 -0.12(-1.82%)
Dec 22, 2023 6.740 6.872 6.400 6.580 2,528 -0.03(-0.50%)
Dec 21, 2023 6.700 6.800 6.613 6.613 772 -0.13(-1.88%)
Dec 20, 2023 6.610 6.740 6.500 6.740 2,576 +0.13(+1.97%)
Dec 19, 2023 6.640 6.800 6.450 6.610 9,418 +0.03(+0.46%)
Dec 18, 2023 6.590 6.620 6.580 6.580 4,919 +0.00(+0.00%)
Dec 15, 2023 6.990 6.990 6.550 6.580 4,163 -0.52(-7.32%)
Dec 14, 2023 6.950 7.150 6.940 7.100 3,453 +0.09(+1.28%)
Dec 13, 2023 7.130 7.150 7.010 7.010 1,466 +0.02(+0.29%)
Dec 12, 2023 7.240 7.370 6.990 6.990 5,526 -0.22(-3.05%)
Dec 11, 2023 6.520 7.260 6.510 7.210 19,041 +0.62(+9.41%)
Dec 08, 2023 6.390 6.600 6.390 6.590 10,085 +0.20(+3.13%)
Dec 07, 2023 6.300 6.410 6.280 6.390 4,686 +0.13(+2.08%)
Dec 06, 2023 6.104 6.438 6.104 6.260 1,946 +0.09(+1.46%)
Dec 05, 2023 6.300 6.480 6.170 6.170 11,191 -0.21(-3.29%)
Dec 04, 2023 6.100 6.380 6.040 6.380 10,785 +0.30(+4.93%)
Dec 01, 2023 5.980 6.080 5.780 6.080 10,072 +0.26(+4.47%)
Nov 30, 2023 5.900 5.990 5.810 5.820 3,401 -0.17(-2.84%)
Nov 29, 2023 6.070 6.070 5.820 5.990 11,497 +0.19(+3.28%)
Nov 28, 2023 6.040 6.050 5.800 5.800 5,475 -0.12(-2.03%)
Nov 27, 2023 6.100 6.100 5.920 5.920 4,110 -0.19(-3.11%)
Nov 24, 2023 6.100 6.290 6.100 6.110 1,916 -0.04(-0.65%)
Nov 22, 2023 5.980 6.260 5.980 6.150 2,384 +0.15(+2.50%)
Nov 21, 2023 6.150 6.150 6.000 6.000 6,738 -0.12(-1.96%)
Nov 20, 2023 6.140 6.465 6.010 6.120 7,121 -0.02(-0.33%)
Nov 17, 2023 6.030 6.145 6.030 6.140 2,117 +0.00(+0.00%)
Nov 16, 2023 6.000 6.140 5.980 6.140 2,050 +0.11(+1.82%)
Nov 15, 2023 6.030 6.070 6.010 6.030 2,511 -0.04(-0.66%)
Nov 14, 2023 6.070 6.150 6.070 6.070 4,087 +0.00(+0.00%)
Nov 13, 2023 6.190 6.190 6.070 6.070 3,000 -0.36(-5.60%)
Nov 10, 2023 6.050 6.430 6.050 6.430 4,572 +0.30(+4.89%)
Nov 09, 2023 6.080 6.130 5.980 6.130 3,632 +0.02(+0.33%)
Nov 08, 2023 6.110 6.128 6.060 6.110 5,829 +0.05(+0.83%)
Nov 07, 2023 6.200 6.200 6.060 6.060 2,700 -0.10(-1.62%)
Nov 06, 2023 6.160 6.260 6.140 6.160 2,595 +0.03(+0.49%)
Nov 03, 2023 6.090 6.280 6.090 6.130 5,917 +0.03(+0.49%)
Nov 02, 2023 6.020 6.230 6.000 6.100 10,666 -0.11(-1.77%)
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.