NAII

Natural Alternatives International, Inc. Historical Stock Prices

$5.479
*  
0.079
1.46%
Get NAII Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading NAII now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    NAII After Hours
 
 
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 30-MAR-2014 TO 30-MAR-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.
16:00  5.48  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
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
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
*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?