Home > Quotes > NAII > Historical Prices
NAII

Historical Stock Prices

$4.641
*  
0.099
  negative  
2.09%
Get NAII Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 4.78 4.78 4.6 4.641 7,100
05/16/2013 4.85 4.889 4.73 4.74 3,800
05/15/2013 5.01 5.01 4.71 4.74 37,509
05/14/2013 4.81 4.899 4.72 4.89 5,160
05/13/2013 4.88 4.9 4.79 4.85 15,155
05/10/2013 4.77 4.899 4.7101 4.835 44,523
05/09/2013 4.56 4.78 4.5 4.78 17,378
05/08/2013 4.37 4.5608 4.37 4.45 16,160
05/07/2013 4.38 4.4 4.25 4.37 12,799
05/06/2013 4.24 4.339 4.24 4.24 5,775
05/03/2013 4.24 4.3 4.2 4.23 37,119
05/02/2013 4.49 4.6 4.03 4.25 166,192
05/01/2013 4.53 4.562 4.42 4.43 2,200
04/30/2013 4.59 4.6 4.44 4.49 10,700
04/29/2013 4.64 4.729 4.3 4.53 93,912
04/26/2013 4.71 4.78 4.496 4.59 10,496
04/25/2013 4.7 4.7001 4.67 4.69 3,600
04/24/2013 4.6801 4.782 4.6801 4.782 1,400
04/23/2013 4.73 4.78 4.681 4.76 22,400
04/22/2013 4.69 4.764 4.65 4.65 6,062
04/19/2013 4.67 4.7 4.58 4.7 16,350
04/18/2013 4.69 4.69 4.69 4.69 00
04/17/2013 4.68 4.69 4.65 4.69 2,350
04/16/2013 4.68 4.719 4.68 4.719 600
04/15/2013 4.676 4.706 4.66 4.706 2,900
04/12/2013 4.72 4.72 4.67 4.708 759
04/11/2013 4.68 4.68 4.68 4.68 100
04/10/2013 4.72 4.72 4.719 4.72 1,100
04/09/2013 4.725 4.725 4.725 4.725 00
04/08/2013 4.72 4.73 4.7 4.725 1,860
04/05/2013 4.8 4.8 4.73 4.79 400
04/04/2013 4.78 4.849 4.73 4.74 2,000
04/03/2013 4.75 4.839 4.72 4.72 8,823
04/02/2013 4.7812 4.864 4.7812 4.864 200
04/01/2013 4.87 4.87 4.8 4.81 1,000
03/28/2013 4.63 4.883 4.63 4.84 19,420
03/27/2013 4.66 4.7 4.66 4.7 600
03/26/2013 4.71 4.71 4.71 4.71 00
03/25/2013 4.71 4.71 4.6499 4.71 6,000
03/22/2013 4.68 4.71 4.68 4.7 1,900
03/21/2013 4.66 4.729 4.62 4.7 4,260
03/20/2013 4.719 4.72 4.7 4.7 700
03/19/2013 4.69 4.73 4.64 4.692 2,200
03/18/2013 4.73 4.74 4.645 4.6484 9,729
03/15/2013 4.66 4.74 4.66 4.71 10,936
03/14/2013 4.78 4.78 4.69 4.69 2,400
03/13/2013 4.73 4.78 4.66 4.69 5,389
03/12/2013 4.57 4.74 4.57 4.68 11,822
03/11/2013 4.59 4.65 4.52 4.618 3,804
03/08/2013 4.65 4.785 4.5001 4.572 5,628
03/07/2013 4.63 4.752 4.12 4.53 82,563
03/06/2013 4.75 4.79 4.43 4.669 56,750
03/05/2013 4.71 4.8 4.71 4.79 1,300
03/04/2013 4.76 4.81 4.67 4.78 6,346
03/01/2013 4.77 4.899 4.48 4.81 57,889
02/28/2013 4.84 4.99 4.84 4.99 800
02/27/2013 4.83 5.02 4.83 4.88 1,000
02/26/2013 5.07 5.07 4.8 4.84 6,779
02/25/2013 4.93 5 4.84 4.84 1,225
02/22/2013 4.94 5.069 4.86 4.9 4,100
02/21/2013 5.069 5.069 4.8 4.8425 5,789
02/20/2013 5.01 5.08 4.6601 4.79 10,158
02/19/2013 5.011 5.179 4.861 4.948 60,000
02/15/2013 5.05 5.1 5.01 5.09 16,059
02/14/2013 4.97 5.0879 4.87 5.0879 8,428
02/13/2013 5 5 4.26 4.9 180,951
02/12/2013 5.27 5.29 5.2 5.24 6,978
02/11/2013 5.26 5.26 5.18 5.18 700
02/08/2013 5.2 5.266 5.17 5.258 4,724
02/07/2013 5.23 5.31 5.18 5.24 1,180
02/06/2013 5.239 5.239 5.239 5.239 00
02/05/2013 5.376 5.376 5.14 5.239 3,460
02/04/2013 5.23 5.334 5.2 5.2 500
02/01/2013 5.33 5.33 5.24 5.24 300
01/31/2013 5.26 5.26 5.26 5.26 00
01/30/2013 5.24 5.27 5.165 5.26 1,420
01/29/2013 5.246 5.246 5.246 5.246 100
01/28/2013 5.32 5.32 5.16 5.16 4,180
01/25/2013 5.38 5.43 5.298 5.32 3,199
01/24/2013 5.49 5.49 5.27 5.35 3,905
01/23/2013 5.45 5.489 5.33 5.33 13,409
01/22/2013 5.36 5.49 5.36 5.44 3,118
01/18/2013 5.26 5.45 5.26 5.38 3,853
01/17/2013 5.2 5.22 5.12 5.21 2,956
01/16/2013 5.08 5.19 4.95 5.19 57,300
01/15/2013 5.21 5.21 4.94 4.975 6,769
01/14/2013 5.13 5.13 5.13 5.13 00
01/11/2013 5.04 5.13 4.984 5.13 4,588
01/10/2013 5.03 5.05 5.03 5.04 600
01/09/2013 5.02 5.03 4.89 4.9674 14,201
01/08/2013 4.93 5 4.851 4.92 30,050
01/07/2013 5.08 5.08 4.547 4.9 53,027
01/04/2013 5.07 5.17 5 5.17 5,610
01/03/2013 5.14 5.17 5 5.02 1,695
01/02/2013 4.91 5.14 4.91 5.131 5,632
12/31/2012 4.86 5.062 4.796 5.02 4,690
12/28/2012 4.91 4.91 4.8 4.8 12,998
12/27/2012 5.04 5.05 4.01 5.03 11,899
12/26/2012 5.08 5.16 5.07 5.16 400
12/24/2012 5.05 5.37 5.05 5.19 800
12/21/2012 5.3 5.37 5 5.09 21,939
12/20/2012 5.63 5.63 5.25 5.36 15,498
12/19/2012 5.67 5.67 5.38 5.41 6,400
12/18/2012 5.53 5.581 5.38 5.38 5,498
12/17/2012 5.72 5.72 5.501 5.6 3,310
12/14/2012 5.75 5.75 5.75 5.75 200
12/13/2012 5.78 5.78 5.7 5.7 1,300
12/12/2012 5.7 5.81 5.7 5.8 1,750
12/11/2012 5.82 5.85 5.82 5.85 1,000
12/10/2012 5.73 5.839 5.63 5.839 1,000
12/07/2012 5.69 5.75 5.69 5.74 900
12/06/2012 5.7 5.75 5.647 5.73 15,635
12/05/2012 5.81 5.81 5.55 5.739 19,560
12/04/2012 5.88 5.88 5.6 5.69 11,955
12/03/2012 5.75 5.894 5.71 5.71 3,219
11/30/2012 5.74 5.81 5.6 5.77 9,367
11/29/2012 5.75 5.75 5.62 5.69 8,770
11/28/2012 5.67 5.67 5.5 5.58 16,675
11/27/2012 5.54 5.565 5.42 5.48 11,300
11/26/2012 5.49 5.58 5.44 5.45 11,072
11/23/2012 5.28 5.48 5.25 5.42 10,900
11/21/2012 5.26 5.354 5.11 5.19 12,553
11/20/2012 5 5.306 4.98 5.128 14,050
11/19/2012 4.71 4.999 4.64 4.97 9,800
11/16/2012 4.85 5.284 4.1115 4.84 138,569
11/15/2012 5.1 5.51 4.486 4.85 252,300
11/14/2012 6.21 6.2901 6.2 6.2899 4,000
11/13/2012 6.15 6.24 6.15 6.2 2,347
11/12/2012 6.24 6.24 6.1838 6.2 630
11/09/2012 6.14 6.39 6.05 6.29 6,802
11/08/2012 6.21 6.26 5.78 6.16 7,146
11/07/2012 6.31 6.31 6.22 6.22 2,962
11/06/2012 6.25 6.33 6.25 6.3088 9,746
11/05/2012 6.2 6.29 6.2 6.28 2,800
11/02/2012 6.33 6.33 6.23 6.23 400
11/01/2012 6.25 6.4 6.21 6.31 9,021
10/31/2012 6.26 6.3 6.25 6.2865 3,731
10/26/2012 6.24 6.35 6.24 6.35 40,391
10/25/2012 6.32 6.32 6.2328 6.25 3,552
10/24/2012 6.26 6.3 6.24 6.2964 7,350
10/23/2012 6.25 6.3 6.21 6.2501 20,942
10/22/2012 6.25 6.32 6.25 6.25 7,108
10/19/2012 6.16 6.2708 6.16 6.2701 5,316
10/18/2012 6.3 6.376 6.25 6.27 7,791
10/17/2012 6.32 6.39 6.27 6.27 7,319
10/16/2012 6.41 6.45 6.3 6.355 7,950
10/15/2012 6.3 6.444 6.3 6.392 1,150
10/12/2012 6.41 6.41 6.31 6.33 3,100
10/11/2012 6.38 6.43 6.26 6.364 4,600
10/10/2012 6.22 6.32 6.1 6.32 52,262
10/09/2012 6.21 6.22 6.154 6.22 2,644
10/08/2012 6.27 6.27 6.26 6.26 400
10/05/2012 6.26 6.33 6.2 6.25 4,700
10/04/2012 6.27 6.27 6.25 6.25 7,059
10/03/2012 6.26 6.29 6.26 6.29 578
10/02/2012 6.29 6.29 6.26 6.26 1,100
10/01/2012 6.2 6.34 6.11 6.33 4,701
09/28/2012 5.82 6.37 5.82 6.15 2,486
09/27/2012 6.28 6.33 6.08 6.09 3,643
09/26/2012 6.3 6.41 6.25 6.25 7,151
09/25/2012 6.23 6.43 6.23 6.43 2,550
09/24/2012 6.05 6.44 6.05 6.36 28,892
09/21/2012 6.11 6.21 6.06 6.21 3,497
09/20/2012 6.13 6.13 6.05 6.05 1,412
09/19/2012 6.18 6.23 6.13 6.19 2,160
09/18/2012 6.16 6.226 6.1488 6.2 4,600
09/17/2012 6.24 6.24 6.11 6.17 3,479
09/14/2012 6.23 6.23 6.1001 6.2 4,600
09/13/2012 6.23 6.23 6.07 6.1899 3,819
09/12/2012 6.35 6.38 5.76 6.09 31,659
09/11/2012 6.27 6.27 6.27 6.27 100
09/10/2012 6.34 6.44 6.23 6.43 3,200
09/07/2012 6.18 6.35 6.18 6.35 800
09/06/2012 6 6.36 6 6.18 8,066
09/05/2012 6.06 6.06 5.961 6.014 5,750
09/04/2012 6.1 6.1 5.8 6.046 23,660
08/31/2012 6.08 6.18 5.95 6.15 700
08/30/2012 6.18 6.18 6.09 6.12 3,100
08/29/2012 6.53 6.53 6.17 6.17 1,800
08/28/2012 6.57 6.64 6.51 6.51 895
08/27/2012 6.64 6.65 6.6 6.6 1,000
08/24/2012 6.65 6.65 6.65 6.65 380
08/23/2012 6.65 6.74 6.61 6.7 1,600
08/22/2012 6.7189 6.7189 6.61 6.7 900
08/21/2012 6.67 6.739 6.67 6.739 300
08/20/2012 6.6 6.74 6.6 6.69 21,800
08/17/2012 6.528 6.55 6.44 6.539 1,260
08/16/2012 6.56 6.56 6.55 6.55 4,800
08/15/2012 6.45 6.6 6.45 6.5501 900
08/14/2012 6.58 6.626 6.45 6.45 6,639
08/13/2012 6.62 6.639 6.54 6.62 1,261
08/10/2012 6.6795 6.6795 6.6795 6.6795 00
08/09/2012 6.6 6.6795 6.53 6.6795 1,920
08/08/2012 6.65 6.76 6.5368 6.54 1,900
08/07/2012 6.75 6.75 6.501 6.74 2,965
08/06/2012 6.67 6.842 6.49 6.56 10,057
08/03/2012 6.64 6.786 6.64 6.72 21,635
08/02/2012 6.74 6.81 6.65 6.69 12,877
08/01/2012 6.72 6.949 6.65 6.79 5,414
07/31/2012 6.7 6.9063 6.61 6.71 3,600
07/30/2012 6.48 6.779 6.48 6.64 3,868
07/27/2012 6.34 6.6354 6.34 6.47 27,503
07/26/2012 6.07 6.43 6.07 6.21 14,769
07/25/2012 5.78 6.07 5.78 6.07 29,042
07/24/2012 5.72 5.919 5.69 5.7 26,964
07/23/2012 5.28 5.69 5.28 5.69 60,097
07/20/2012 5.1 5.419 5.1 5.386 13,555
07/19/2012 5.15 5.319 5.06 5.12 12,140
07/18/2012 6.2 6.2 4.9 5.06 199,016
07/17/2012 6.19 6.394 6.17 6.2 6,821
07/16/2012 6.2 6.4899 6.2 6.2 10,458
07/13/2012 6.28 6.28 6.18 6.21 8,540
07/12/2012 6.25 6.2882 6.1 6.2 10,711
07/11/2012 6.29 6.32 6.17 6.17 8,419
07/10/2012 6.24 6.33 6.21 6.32 11,634
07/09/2012 6.1 6.2282 6 6.21 22,876
07/06/2012 6.03 6.2 5.9705 6.03 47,325
07/05/2012 7.01 7.01 5.64 5.94 354,392
07/03/2012 7.61 7.63 6.84 6.989 43,290
07/02/2012 7.54 7.65 7.39 7.55 166,666
06/29/2012 7.66 7.69 7.609 7.66 4,316
06/28/2012 7.585 7.74 7.5312 7.69 4,493
06/27/2012 7.59 7.68 7.5582 7.58 3,096
06/26/2012 7.6589 7.6899 7.53 7.61 8,226
06/25/2012 7.69 7.69 7.5501 7.59 4,250
06/22/2012 7.62 7.62 7.52 7.52 2,005
06/21/2012 7.66 7.66 7.5161 7.52 4,441
06/20/2012 7.66 7.66 7.52 7.5782 2,768
06/19/2012 7.6 7.6 7.51 7.53 9,830
06/18/2012 7.52 7.61 7.52 7.55 2,000
06/15/2012 7.561 7.59 7.51 7.59 3,965
06/14/2012 7.53 7.68 7.53 7.555 7,478
06/13/2012 7.52 7.61 7.5 7.55 7,818
06/12/2012 7.64 7.65 7.51 7.63 7,030
06/11/2012 7.71 7.919 7.47 7.63 10,900
06/08/2012 7.56 7.948 7.45 7.65 22,741
06/07/2012 7.45 7.75 7.44 7.61 60,465
06/06/2012 7.5 7.5 7.5 7.5 1,081
06/05/2012 7.49 7.49 7.49 7.49 00
06/04/2012 7.45 7.5 7.3108 7.49 6,431
06/01/2012 7.42 7.499 7.42 7.49 2,198
05/31/2012 7.5 7.52 7.446 7.52 4,255
05/30/2012 7.42 7.5 7.42 7.4999 2,700
05/29/2012 7.47 7.5 7.45 7.5 24,766
05/25/2012 7.48 7.48 7.48 7.48 1,015
05/24/2012 7.46 7.46 7.46 7.46 00
05/23/2012 7.38 7.49 7.34 7.46 6,358
05/22/2012 7.51 7.569 7.34 7.43 15,828
05/21/2012 7.58 7.58 7.25 7.45 20,600
05/18/2012 7.45 7.5 7.09 7.21 9,760
05/17/2012 7.54 7.55 6.98 7.06 25,155
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.