NAII

Natural Alternatives International, Inc. Historical Stock Prices

$5.67
*  
0.11
1.98%
Get NAII Alerts
*Delayed - data as of Mar. 5, 2015 14:35 ET  -  Find a broker to begin trading NAII now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    NAII Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
14:35  5.55  5.67  5.55  5.67 4,074
03/04/2015 5.59 5.68 5.56 5.56 17,886
03/03/2015 5.56 5.67 5.56 5.65 7,152
03/02/2015 5.55 5.72 5.55 5.6 25,239
02/27/2015 5.52 5.55 5.48 5.53 5,765
02/26/2015 5.46 5.55 5.42 5.48 11,240
02/25/2015 5.4 5.55 5.4 5.45 18,180
02/24/2015 5.37 5.45 5.34 5.34 16,385
02/23/2015 5.28 5.4 5.28 5.3525 38,891
02/20/2015 5.379 5.38 5.21 5.28 18,353
02/19/2015 5.17 5.39 5.17 5.31 15,066
02/18/2015 5.16 5.359 5.16 5.25 6,971
02/17/2015 5.19 5.3586 5.1 5.2 18,640
02/13/2015 5.45 5.6 5.02 5.19 113,240
02/12/2015 5.2332 5.3499 5.23 5.3499 1,846
02/11/2015 5.34 5.34 5.34 5.34 562
02/10/2015 5.339 5.339 5.339 5.339 00
02/09/2015 5.26 5.339 5.245 5.339 792
02/06/2015 5.339 5.339 5.2301 5.24 832
02/05/2015 5.33 5.36 5.21 5.24 3,350
02/04/2015 5.3799 5.3799 5.21 5.2101 2,456
02/03/2015 5.26 5.38 5.26 5.29 3,847
02/02/2015 5.37 5.37 5.36 5.36 638
01/30/2015 5.32 5.32 5.3175 5.3175 306
01/29/2015 5.3 5.367 5.2501 5.358 2,400
01/28/2015 5.3 5.34 5.3 5.34 769
01/27/2015 5.28 5.389 5.26 5.37 19,934
01/26/2015 5.16 5.16 5.16 5.16 202
01/23/2015 5.29 5.3 5.12 5.29 2,539
01/22/2015 5.11 5.289 5.11 5.289 200
01/21/2015 5.3 5.3 5.11 5.12 1,451
01/20/2015 5.12 5.3 5.11 5.12 800
01/16/2015 5.19 5.29 5.1301 5.19 1,500
01/15/2015 5.1 5.271 5.08 5.1 2,117
01/14/2015 5.299 5.299 5.1 5.16 3,150
01/13/2015 5.36 5.37 5.182 5.182 17,892
01/12/2015 5.3 5.37 5.3 5.32 2,007
01/09/2015 5.36 5.36 5.36 5.36 00
01/08/2015 5.31 5.37 5.3 5.36 3,600
01/07/2015 5.31 5.363 5.3 5.31 2,358
01/06/2015 5.3101 5.34 5.3101 5.34 1,050
01/05/2015 5.301 5.4 5.3001 5.35 5,619
01/02/2015 5.44 5.44 5.3201 5.3201 1,768
12/31/2014 5.3 5.35 5.29 5.35 12,658
12/30/2014 5.275 5.31 5.174 5.174 37,600
12/29/2014 5.299 5.299 5.29 5.29 1,900
12/26/2014 5.35 5.35 5.2599 5.26 7,700
12/24/2014 5.3 5.3 5.3 5.3 300
12/23/2014 5.31 5.31 5.31 5.31 127
12/22/2014 5.311 5.34 5.3 5.34 2,064
12/19/2014 5.32 5.35 5.29 5.35 5,863
12/18/2014 5.16 5.349 5.16 5.32 2,228
12/17/2014 5.04 5.24 5 5.1501 18,855
12/16/2014 5.02 5.18 5 5.07 20,786
12/15/2014 5.1 5.14 5.02 5.03 22,466
12/12/2014 5.28 5.28 5.02 5.1 13,393
12/11/2014 5.14 5.3 5.14 5.3 2,834
12/10/2014 5.36 5.36 5.12 5.15 56,707
12/09/2014 5.42 5.445 5.2842 5.35 10,723
12/08/2014 5.28 5.42 5.28 5.38 10,477
12/05/2014 5.36 5.5 5.34 5.36 20,182
12/04/2014 5.4 5.58 5.31 5.49 21,393
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?