NAII

Natural Alternatives International, Inc. Historical Stock Prices

$5.35
*  
unch
unch
Get NAII Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading NAII now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    NAII Pre-Market
 
 
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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  5.35 N/A N/A  5.35 0
08/29/2014 5.35 5.35 5.35 5.35 00
08/28/2014 5.35 5.35 5.35 5.35 100
08/27/2014 5.33 5.35 5.33 5.34 516
08/26/2014 5.32 5.32 5.32 5.32 00
08/25/2014 5.23 5.32 5.23 5.32 800
08/22/2014 5.15 5.44 5.15 5.27 2,786
08/21/2014 5.2 5.34 5.14 5.14 3,052
08/20/2014 5.27 5.41 5.27 5.33 1,905
08/19/2014 5.39 5.39 5.27 5.27 1,632
08/18/2014 5.17 5.3 5.12 5.27 10,337
08/15/2014 5.24 5.32 5.2 5.26 6,685
08/14/2014 5.21 5.29 5.21 5.29 1,040
08/13/2014 5.27 5.33 5.15 5.162 13,271
08/12/2014 5.23 5.3 5.11 5.22 2,428
08/11/2014 5.221 5.36 5.221 5.29 6,164
08/08/2014 5.25 5.42 5.2 5.22 4,904
08/07/2014 5.457 5.57 5.13 5.14 9,841
08/06/2014 5.03 5.42 5.03 5.27 7,342
08/05/2014 5.07 5.31 4.95 5.15 11,506
08/04/2014 5.32 5.36 5.3 5.3 15,901
08/01/2014 5.36 5.4 5.32 5.32 3,374
07/31/2014 5.36 5.36 5.36 5.36 00
07/30/2014 5.57 5.57 5.36 5.36 1,850
07/29/2014 5.4 5.43 5.35 5.36 2,615
07/28/2014 5.41 5.61 5.41 5.43 31,906
07/25/2014 5.47 5.49 5.41 5.49 2,071
07/24/2014 5.49 5.5 5.47 5.47 3,238
07/23/2014 5.42 5.48 5.42 5.48 1,100
07/22/2014 5.42 5.47 5.42 5.46 2,534
07/21/2014 5.3 5.45 5.2 5.35 35,776
07/18/2014 5.3 5.4 5.27 5.29 7,581
07/17/2014 5.27 5.45 5.27 5.31 15,252
07/16/2014 5.29 5.35 5.28 5.3 1,123
07/15/2014 5.25 5.2608 5.25 5.26 600
07/14/2014 5.2 5.33 5.2 5.26 11,498
07/11/2014 5.22 5.26 5.22 5.26 343
07/10/2014 5.28 5.28 5.17 5.25 1,400
07/09/2014 5.25 5.29 5.25 5.27 500
07/08/2014 5.3 5.35 5.3 5.31 1,373
07/07/2014 5.31 5.415 5.26 5.26 1,733
07/03/2014 5.39 5.44 5.33 5.392 6,167
07/02/2014 5.31 5.32 5.3 5.32 418
07/01/2014 5.3 5.42 5.2901 5.42 1,562
06/30/2014 5.41 5.41 5.27 5.28 6,139
06/27/2014 5.21 5.42 5.21 5.42 12,056
06/26/2014 5.5 5.5 5.01 5.22 31,922
06/25/2014 5.55 5.74 5.5 5.6 7,439
06/24/2014 5.89 5.91 5.315 5.559 32,324
06/23/2014 5.89 5.9 5.26 5.617 38,469
06/20/2014 5.9 5.93 5.8 5.82 8,691
06/19/2014 5.84 5.949 5.82 5.82 4,323
06/18/2014 5.82 5.939 5.82 5.929 3,219
06/17/2014 5.92 5.9299 5.88 5.88 3,712
06/16/2014 5.9 5.94 5.82 5.821 1,268
06/13/2014 5.83 5.93 5.81 5.92 2,789
06/12/2014 5.87 5.94 5.87 5.94 1,615
06/11/2014 5.93 5.93 5.83 5.83 1,122
06/10/2014 5.88 5.8807 5.8 5.81 9,132
06/09/2014 5.85 5.85 5.85 5.85 00
06/06/2014 5.8 5.96 5.8 5.85 3,369
06/05/2014 5.89 5.97 5.89 5.92 5,062
06/04/2014 5.87 5.95 5.868 5.95 2,657
06/03/2014 5.94 5.95 5.85 5.95 756
06/02/2014 5.9 5.94 5.9 5.92 3,307
05/30/2014 5.93 5.94 5.9 5.92 3,100
05/29/2014 5.9 5.92 5.9 5.919 4,263
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?