NAII

Historical Stock Prices

$5.7001
*  
0.0499
0.87%
Get NAII Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 02-JUL-2014 TO 02-JUL-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.
07/02/2015 5.75 5.75 5.7 5.7001 12,471
07/01/2015 5.65 5.75 5.65 5.75 12,713
06/30/2015 5.65 5.77 5.65 5.665 10,866
06/29/2015 5.76 5.76 5.65 5.65 362
06/26/2015 5.76 5.78 5.55 5.78 9,002
06/25/2015 5.62 5.74 5.51 5.55 6,298
06/24/2015 5.56 5.65 5.42 5.54 15,520
06/23/2015 5.56 5.63 5.56 5.61 4,810
06/22/2015 5.65 5.67 5.55 5.56 10,672
06/19/2015 5.65 5.75 5.6 5.69 13,769
06/18/2015 5.66 5.78 5.55 5.6 46,897
06/17/2015 5.66 5.66 5.56 5.56 10,554
06/16/2015 5.72 5.78 5.66 5.66 3,635
06/15/2015 5.7 5.7 5.67 5.67 744
06/12/2015 5.759 5.77 5.7 5.77 1,355
06/11/2015 5.6715 5.78 5.6715 5.75 4,444
06/10/2015 5.66 5.75 5.65 5.67 9,533
06/09/2015 5.78 5.78 5.65 5.66 795
06/08/2015 5.76 5.77 5.71 5.74 7,407
06/05/2015 5.64 5.79 5.64 5.79 503
06/04/2015 5.521 5.71 5.521 5.63 15,770
06/03/2015 5.58 5.7 5.58 5.68 7,745
06/02/2015 5.59 5.68 5.54 5.64 22,823
06/01/2015 5.684 5.77 5.616 5.64 19,918
05/29/2015 5.67 5.76 5.56 5.76 8,398
05/28/2015 5.77 5.79 5.57 5.7899 24,281
05/27/2015 5.57 5.79 5.57 5.73 4,881
05/26/2015 5.75 5.79 5.5315 5.63 39,308
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
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
*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?