NAII

Historical Stock Prices

$5.76
*  
0.06
1.05%
Get NAII Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading NAII now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
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 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 5.77 5.77 5.74 5.76 6,523
05/21/2015 5.74 5.77 5.61 5.7 12,222
05/20/2015 5.7101 5.75 5.58 5.6396 24,471
05/19/2015 5.769 5.77 5.6943 5.77 11,712
05/18/2015 5.68 5.8 5.6737 5.76 26,553
05/15/2015 5.69 5.69 5.65 5.6692 3,200
05/14/2015 5.8399 5.8465 5.6001 5.67 53,263
05/13/2015 5.69 5.8804 5.68 5.72 108,336
05/12/2015 5.65 5.65 5.6135 5.6135 751
05/11/2015 5.59 5.6891 5.59 5.67 8,201
05/08/2015 5.5999 5.5999 5.556 5.59 7,554
05/07/2015 5.5706 5.6 5.5706 5.6 702
05/06/2015 5.54 5.63 5.5 5.63 19,357
05/05/2015 5.64 5.65 5.581 5.64 7,419
05/04/2015 5.65 5.65 5.52 5.59 29,198
05/01/2015 5.64 5.64 5.5945 5.5945 3,246
04/30/2015 5.68 5.68 5.62 5.635 13,111
04/29/2015 5.58 5.69 5.56 5.69 59,752
04/28/2015 5.559 5.56 5.559 5.56 1,000
04/27/2015 5.45 5.56 5.45 5.56 11,529
04/24/2015 5.5 5.53 5.5 5.53 6,451
04/23/2015 5.43 5.55 5.41 5.53 12,730
04/22/2015 5.54 5.54 5.54 5.54 277
04/21/2015 5.48 5.5 5.4 5.5 14,043
04/20/2015 5.55 5.55 5.441 5.49 3,296
04/17/2015 5.49 5.55 5.49 5.55 6,211
04/16/2015 5.54 5.55 5.5 5.51 32,815
04/15/2015 5.48 5.54 5.45 5.5 49,233
04/14/2015 5.42 5.51 5.41 5.42 2,717
04/13/2015 5.461 5.51 5.44 5.5 23,220
04/10/2015 5.39 5.44 5.36 5.44 18,363
04/09/2015 5.39 5.39 5.35 5.36 2,155
04/08/2015 5.35 5.36 5.31 5.36 7,763
04/07/2015 5.35 5.35 5.31 5.31 400
04/06/2015 5.38 5.39 5.35 5.37 1,410
04/02/2015 5.35 5.4 5.35 5.36 3,570
04/01/2015 5.4 5.4001 5.35 5.36 6,827
03/31/2015 5.479 5.479 5.479 5.479 430
03/30/2015 5.48 5.48 5.3594 5.4 5,400
03/27/2015 5.48 5.48 5.4 5.4 6,436
03/26/2015 5.39 5.49 5.39 5.44 4,863
03/25/2015 5.4 5.4 5.29 5.33 8,567
03/24/2015 5.44 5.44 5.4 5.4 2,128
03/23/2015 5.35 5.4985 5.35 5.47 10,785
03/20/2015 5.51 5.52 5.4 5.4 5,235
03/19/2015 5.57 5.57 5.51 5.51 3,540
03/18/2015 5.55 5.55 5.55 5.55 210
03/17/2015 5.57 5.57 5.52 5.52 3,831
03/16/2015 5.53 5.5699 5.5 5.53 10,432
03/13/2015 5.54 5.5801 5.52 5.52 1,577
03/12/2015 5.64 5.64 5.58 5.58 1,078
03/11/2015 5.48 5.63 5.48 5.59 10,078
03/10/2015 5.4801 5.53 5.4801 5.53 439
03/09/2015 5.54 5.54 5.54 5.54 537
03/06/2015 5.63 5.63 5.48 5.5 3,535
03/05/2015 5.55 5.67 5.55 5.62 5,564
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?