NAII

Historical Stock Prices

$5.26
*  
0.04
0.75%
Get NAII Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
12/03/2014 5.45 5.5 5.31 5.46 38,247
12/02/2014 5.5 5.5 5.42 5.43 13,822
12/01/2014 5.43 5.61 5.43 5.49 13,231
11/28/2014 5.5 5.5 5.45 5.48 481
11/26/2014 5.43 5.5 5.42 5.43 8,116
11/25/2014 5.43 5.58 5.42 5.43 12,126
11/24/2014 5.55 5.94 5.4291 5.45 20,572
11/21/2014 5.66 5.85 5.59 5.6 22,125
11/20/2014 5.51 5.67 5.29 5.67 18,962
11/19/2014 5.7 5.7 5.51 5.51 9,682
11/18/2014 5.75 5.75 5.53 5.66 13,977
11/17/2014 5.75 5.75 5.62 5.7 22,447
11/14/2014 5.62 5.74 5.62 5.68 16,142
11/13/2014 6.21 6.21 5.611 5.64 66,563
11/12/2014 6.274 6.28 6.1 6.27 24,740
11/11/2014 5.97 6.25 5.97 6.21 6,762
11/10/2014 6.18 6.18 5.91 6 16,831
11/07/2014 6.02 6.05 6 6.0003 8,195
11/06/2014 6.28 6.4 5.74 5.94 33,684
11/05/2014 6.2 6.5 6.01 6.17 49,168
11/04/2014 5.96 6.25 5.95 6.13 35,323
11/03/2014 6.17 6.1899 5.88 5.93 25,728
10/31/2014 6.12 6.12 6.12 6.12 385
10/30/2014 6.11 6.11 6.09 6.1 3,288
10/29/2014 6.12 6.16 6.05 6.06 5,113
10/28/2014 6.15 6.2 6.08 6.19 23,160
10/27/2014 6.2 6.2 6.15 6.1899 6,357
10/24/2014 6.22 6.22 6.18 6.18 6,899
10/23/2014 6.21 6.21 6.15 6.21 2,890
10/22/2014 6.16 6.2 6.13 6.19 1,592
10/21/2014 6.27 6.27 6.011 6.16 9,186
10/20/2014 5.95 6.16 5.86 6.1 28,845
10/17/2014 6.16 6.18 5.97 5.98 10,936
10/16/2014 5.87 6.1 5.87 6.1 14,700
10/15/2014 5.9677 6.0999 5.848 6.09 6,825
10/14/2014 5.95 6.18 5.95 6.16 4,178
10/13/2014 5.84 6.06 5.84 5.94 6,840
10/10/2014 5.91 6.08 5.77 5.87 18,882
10/09/2014 6.32 6.35 5.89 5.9601 30,088
10/08/2014 6.339 6.35 6.15 6.32 11,277
10/07/2014 6.3199 6.3199 6.2 6.3 3,633
10/06/2014 6.34 6.34 6.15 6.28 11,831
10/03/2014 6.28 6.35 6.21 6.24 17,923
10/02/2014 6.25 6.6263 6.22 6.3 9,681
10/01/2014 6.49 6.49 6.2 6.23 25,351
09/30/2014 6.46 6.7 6.15 6.48 83,560
09/29/2014 5.97 6.52 5.97 6.4 102,418
09/26/2014 5.76 6.64 5.72 5.97 350,283
09/25/2014 5.48 5.48 5.1897 5.1897 2,066
09/24/2014 5.65 5.65 5.65 5.65 00
09/23/2014 5.6 5.65 5.56 5.65 1,000
09/22/2014 5.47 5.645 5.46 5.645 7,967
09/19/2014 5.53 5.57 5.4001 5.57 1,141
09/18/2014 5.43 5.64 5.43 5.61 1,281
09/17/2014 5.65 5.65 5.63 5.64 6,632
09/16/2014 5.52 5.63 5.41 5.41 1,667
09/15/2014 5.55 5.65 5.4 5.42 8,729
09/12/2014 5.6 5.66 5.6 5.6 916
09/11/2014 5.48 5.888 5.4 5.56 29,012
09/10/2014 5.41 5.6518 5.37 5.6518 3,785
09/09/2014 5.35 5.5 5.35 5.4788 2,325
09/08/2014 5.33 5.35 5.33 5.35 1,116
09/05/2014 5.42 5.42 5.25 5.34 1,700
09/04/2014 5.38 5.4 5.33 5.4 500
09/03/2014 5.36 5.39 5.36 5.39 1,400
09/02/2014 5.37 5.4 5.33 5.4 2,509
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
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
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?