NAII

Natural Alternatives International, Inc. Historical Stock Prices

$5.36
*  
unch
unch
Get NAII Alerts
*Delayed - data as of Jul. 31, 2014  -  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 for next time

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

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.43 N/A N/A  5.36 0
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
05/28/2014 5.9 5.98 5.89 5.92 22,677
05/27/2014 5.89 5.98 5.83 5.83 900
05/23/2014 5.89 5.938 5.85 5.932 2,046
05/22/2014 5.98 5.98 5.8 5.899 3,400
05/21/2014 5.9 5.98 5.76 5.849 21,557
05/20/2014 5.85 5.98 5.85 5.952 27,445
05/19/2014 5.77 5.9 5.72 5.89 24,258
05/16/2014 5.93 5.94 5.65 5.692 33,005
05/15/2014 5.8 5.8 5.8 5.8 00
05/14/2014 5.7 5.84 5.5 5.8 51,348
05/13/2014 5.42 5.49 5.38 5.38 1,263
05/12/2014 5.45 5.48 5.4 5.48 1,302
05/09/2014 5.44 5.47 5.36 5.36 2,488
05/08/2014 5.4 5.5 5.39 5.39 1,100
05/07/2014 5.32 5.48 5.31 5.48 21,400
05/06/2014 5.34 5.555 5.3 5.47 8,700
05/05/2014 5.43 5.49 5.3 5.49 2,079
05/02/2014 5.26 5.492 5.25 5.492 1,500
05/01/2014 5.82 5.82 5.25 5.31 83,139
04/30/2014 5.62 5.84 5.62 5.84 2,851
04/29/2014 5.63 5.749 5.6 5.74 1,300
04/28/2014 5.74 5.74 5.74 5.74 00
04/25/2014 5.72 5.74 5.61 5.74 400
04/24/2014 5.59 5.699 5.58 5.69 2,626
04/23/2014 5.73 5.75 5.73 5.75 200
04/22/2014 5.53 5.719 5.53 5.719 1,064
04/21/2014 5.69 5.7 5.65 5.65 681
04/17/2014 5.54 5.6 5.54 5.6 300
04/16/2014 5.46 5.46 5.46 5.46 00
04/15/2014 5.3001 5.55 5.3001 5.46 11,850
04/14/2014 5.44 5.44 5.372 5.42 1,000
04/11/2014 5.35 5.54 5.22 5.41 32,995
04/10/2014 5.37 5.37 5.37 5.37 110
04/09/2014 5.32 5.389 5.25 5.35 3,600
04/08/2014 5.43 5.449 5.3 5.449 1,900
04/07/2014 5.35 5.469 5.3 5.43 14,621
04/04/2014 5.41 5.469 5.3 5.44 1,301
04/03/2014 5.46 5.46 5.46 5.46 1,099
04/02/2014 5.45 5.45 5.35 5.428 2,017
04/01/2014 5.22 5.44 5.22 5.42 2,242
03/31/2014 5.43 5.43 5.43 5.43 300
03/28/2014 5.35 5.35 5.35 5.35 00
03/27/2014 5.35 5.35 5.35 5.35 206
03/26/2014 5.2799 5.32 5.2799 5.316 1,051
03/25/2014 5.25 5.28 5.23 5.27 8,821
03/24/2014 5.22 5.27 5.22 5.27 900
03/21/2014 5.23 5.29 5.23 5.26 2,335
03/20/2014 5.18 5.18 5.1 5.17 2,560
03/19/2014 5.39 5.39 5.18 5.2 2,539
03/18/2014 5.4 5.579 5.28 5.399 9,845
03/17/2014 5.58 5.58 5.42 5.54 3,666
03/14/2014 5.393 5.54 5.39 5.54 6,344
03/13/2014 5.43 5.599 5.38 5.54 3,210
03/12/2014 5.49 5.58 5.36 5.58 3,999
03/11/2014 5.469 5.469 5.469 5.469 00
03/10/2014 5.5 5.5 5.35 5.469 2,848
03/07/2014 5.51 5.6 5.46 5.56 1,907
03/06/2014 5.4 5.4 5.4 5.4 00
03/05/2014 5.36 5.42 5.36 5.4 1,568
03/04/2014 5.41 5.41 5.29 5.31 2,090
03/03/2014 5.36 5.66 5.3 5.4208 937
02/28/2014 5.34 5.45 5.33 5.33 4,350
02/27/2014 5.45 5.45 5.45 5.45 551
02/26/2014 5.43 5.45 5.3 5.45 3,010
02/25/2014 5.28 5.39 5.28 5.39 4,165
02/24/2014 5.28 5.2899 5.26 5.2899 1,307
02/21/2014 5.218 5.28 5.218 5.28 755
02/20/2014 5.28 5.28 5.28 5.28 295
02/19/2014 5.3 5.3 5.15 5.15 500
02/18/2014 5.3899 5.39 5.3672 5.38 3,400
02/14/2014 5.48 5.48 5.3001 5.31 1,212
02/13/2014 5.09 5.52 5.07 5.41 18,408
02/12/2014 5.1 5.1 5.1 5.1 00
02/11/2014 5.039 5.13 4.896 5.1 12,244
02/10/2014 5.12 5.12 5 5.0696 1,251
02/07/2014 5.13 5.13 4.99 5.098 5,550
02/06/2014 5.2 5.25 5.13 5.17 16,576
02/05/2014 5.18 5.269 5.15 5.269 1,093
02/04/2014 5.23 5.37 5.16 5.369 2,539
02/03/2014 5.3 5.3 5.15 5.15 1,243
01/31/2014 5.36 5.36 5.21 5.27 3,005
01/30/2014 5.25 5.389 5.25 5.29 700
01/29/2014 5.17 5.289 5.13 5.27 1,492
01/28/2014 5.46 5.46 5.16 5.325 17,209
01/27/2014 5.41 5.41 5.358 5.39 1,902
01/24/2014 5.4 5.5299 5.08 5.179 34,042
01/23/2014 5.47 5.57 5.36 5.36 5,291
01/22/2014 5.4 5.57 5.4 5.55 4,625
01/21/2014 5.5 5.57 5.21 5.21 4,291
01/17/2014 5.57 5.57 5.42 5.55 1,952
01/16/2014 5.57 5.57 5.57 5.57 100
01/15/2014 5.55 5.67 4.99 5.63 31,980
01/14/2014 5.7 5.7 5.5924 5.5924 600
01/13/2014 5.7 5.84 5.55 5.7 1,300
01/10/2014 5.82 5.82 5.82 5.82 200
01/09/2014 5.576 5.777 5.34 5.7 42,867
01/08/2014 5.55 5.59 5.536 5.56 4,000
01/07/2014 5.59 5.86 5.48 5.52 37,288
01/06/2014 5.68 5.7501 5.48 5.51 13,898
01/03/2014 5.69 5.9299 5.62 5.652 17,192
01/02/2014 5.48 5.8 5.48 5.63 10,578
12/31/2013 5.61 5.62 5.45 5.58 18,276
12/30/2013 5.62 5.62 5.5 5.5 12,751
12/27/2013 5.62 5.62 5.3 5.57 14,749
12/26/2013 5.39 5.62 5.36 5.57 24,472
12/24/2013 5.221 5.44 5.22 5.439 2,904
12/23/2013 5.26 5.37 5.24 5.37 10,615
12/20/2013 5.28 5.44 5.25 5.25 4,761
12/19/2013 5.3 5.44 5.3 5.31 14,479
12/18/2013 5.26 5.31 5.15 5.31 21,833
12/17/2013 5.249 5.429 5.21 5.28 24,852
12/16/2013 5.169 5.25 5.1 5.24 21,002
12/13/2013 5.04 5.17 5.04 5.15 46,232
12/12/2013 5.1 5.129 4.95 5.05 36,823
12/11/2013 5.01 5.139 4.97 5.02 29,270
12/10/2013 4.96 5.15 4.87 5.05 27,586
12/09/2013 4.69 5 4.65 4.84 50,567
12/06/2013 4.58 4.84 4.54 4.8 14,300
12/05/2013 5.32 5.5 4.4175 4.51 201,677
12/04/2013 5.51 5.599 5.04 5.32 110,902
12/03/2013 5.6 5.6 5.6 5.6 1,008
12/02/2013 5.64 5.65 5.63 5.65 860
11/29/2013 5.53 5.65 5.53 5.64 2,300
11/27/2013 5.47 5.649 5.45 5.63 6,214
11/26/2013 5.4 5.539 5.4 5.42 5,900
11/25/2013 5.6 5.64 5.474 5.64 12,341
11/22/2013 5.52 5.72 5.52 5.68 5,700
11/21/2013 5.09 5.621 5.08 5.48 19,410
11/20/2013 5.18 5.27 5.04 5.12 9,399
11/19/2013 5.141 5.279 5 5.04 13,852
11/18/2013 5.14 5.28 5.12 5.28 6,590
11/15/2013 5.76 5.76 5.2 5.28 15,197
11/14/2013 6 6 4.81 5.2 123,774
11/13/2013 6.119 6.12 6.01 6.119 4,950
11/12/2013 6.12 6.12 6.0501 6.06 1,700
11/11/2013 6.11 6.11 6.11 6.11 00
11/08/2013 6.099 6.12 6.01 6.11 4,650
11/07/2013 6.12 6.12 6.083 6.11 1,950
11/06/2013 6.11 6.12 6 6.12 7,595
11/05/2013 6 6.119 5.95 6.0999 7,950
11/04/2013 6.1 6.119 6 6.109 10,200
11/01/2013 6.059 6.109 6.059 6.109 400
10/31/2013 6.119 6.12 6.0837 6.09 7,300
10/30/2013 6.08 6.11 6.05 6.05 2,400
10/29/2013 6.109 6.109 6.01 6.09 1,100
10/28/2013 6.11 6.11 6.1 6.11 400
10/25/2013 6.12 6.12 6 6.06 4,626
10/24/2013 6.01 6.109 6 6.07 3,600
10/23/2013 6.08 6.12 6.01 6.11 5,200
10/22/2013 6.08 6.1 6 6 11,650
10/21/2013 6.07 6.2 6.01 6.12 6,809
10/18/2013 6.07 6.35 6 6.12 23,710
10/17/2013 5.96 6.07 5.96 6.07 12,986
10/16/2013 6 6.05 5.89 6.03 21,229
10/15/2013 5.9 5.99 5.89 5.99 981
10/14/2013 5.99 6 5.905 5.99 2,533
10/11/2013 5.999 6 5.98 6 25,037
10/10/2013 5.98 6.01 5.85 5.99 18,611
10/09/2013 5.98 6 5.85 5.99 3,240
10/08/2013 5.93 5.98 5.85 5.96 11,579
10/07/2013 5.99 6.009 5.85 5.87 2,480
10/04/2013 5.94 6.009 5.85 5.9399 11,440
10/03/2013 5.99 6.01 5.87 5.99 3,600
10/02/2013 6 6.18 5.9 6 6,108
10/01/2013 5.74 6 5.7333 5.98 18,680
09/30/2013 5.55 5.79 5.55 5.75 7,730
09/27/2013 5.57 5.8 5.5 5.64 10,290
09/26/2013 5.24 5.9 5.2 5.5 40,813
09/25/2013 5.18 5.3 5.15 5.19 17,886
09/24/2013 5.09 5.29 5.06 5.0601 6,300
09/23/2013 5.07 5.3 5.07 5.17 10,660
09/20/2013 5.06 5.249 4.951 5.11 27,900
09/19/2013 4.99 5 4.92 5 4,469
09/18/2013 4.88 5.229 4.86 5 3,972
09/17/2013 4.91 5.2 4.88 4.9 6,600
09/16/2013 4.82 5.229 4.78 4.99 12,269
09/13/2013 4.8 5.07 4.75 4.87 11,956
09/12/2013 5.18 5.23 4.7 4.76 23,492
09/11/2013 5.24 5.24 5.12 5.23 1,500
09/10/2013 5.21 5.249 5.13 5.13 1,643
09/09/2013 5.22 5.22 5.22 5.22 600
09/06/2013 5.16 5.29 5.13 5.19 1,100
09/05/2013 5.12 5.282 5.11 5.16 5,210
09/04/2013 5.1001 5.19 5.1001 5.15 11,084
09/03/2013 5.12 5.15 5.11 5.1188 2,200
08/30/2013 5.29 5.29 5.149 5.149 12,880
08/29/2013 5.28 5.28 5.04 5.2 23,098
08/28/2013 5.08 5.09 5.049 5.07 1,600
08/27/2013 4.97 5.089 4.9 5.059 12,550
08/26/2013 4.85 5.089 4.84 4.97 38,438
08/23/2013 4.88 4.88 4.88 4.88 00
08/22/2013 4.6 4.9 4.59 4.88 24,402
08/21/2013 4.729 4.729 4.5 4.57 23,890
08/20/2013 5.18 5.25 4.37 4.5 189,227
08/19/2013 5.189 5.189 5.189 5.189 00
08/16/2013 5.14 5.299 5.0693 5.189 550
08/15/2013 5.14 5.299 5 5.08 6,658
08/14/2013 5.2 5.299 5.15 5.23 1,600
08/13/2013 5.13 5.23 5.08 5.2 903
08/12/2013 5.2 5.302 5.021 5.071 9,837
08/09/2013 5.2 5.354 5.1201 5.27 11,850
08/08/2013 5.199 5.222 5.1501 5.1501 3,884
08/07/2013 5.11 5.2936 5.101 5.274 12,659
08/06/2013 4.86 5.19 4.86 5.09 60,057
08/05/2013 4.877 4.877 4.877 4.877 00
08/02/2013 4.78 4.89 4.776 4.877 5,462
08/01/2013 4.87 4.89 4.8 4.8 1,705
07/31/2013 4.83 4.89 4.83 4.88 1,694
07/30/2013 4.71 4.889 4.71 4.889 489
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?