Quantcast
NAII

Natural Alternatives International, Inc. Common Stock Historical Stock Prices

$10.92
*  
0.04
0.37%
Get NAII Alerts
*Delayed - data as of Jan. 16, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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 11.04 11.05 10.88 10.92 4,564
01/16/2019 11.04 11.05 10.88 10.92 4,564
01/15/2019 10.9299 10.9299 10.88 10.88 1,589
01/14/2019 10.95 11.05 10.8 10.8 8,588
01/11/2019 11 11.06 10.9492 11.06 3,972
01/10/2019 10.8 11.1699 10.8 10.98 11,979
01/09/2019 10.52 10.86 10.5 10.77 12,311
01/08/2019 10.3 10.52 10.25 10.42 12,246
01/07/2019 10.14 10.4 10.14 10.292 8,214
01/04/2019 10 10.209 9.99 10.05 5,206
01/03/2019 9.84 9.9499 9.5377 9.94 4,374
01/02/2019 9.5068 9.9217 9.4571 9.84 4,487
12/31/2018 9.4476 9.97 9.4 9.83 16,399
12/28/2018 9.5651 9.58 9.5 9.5499 5,766
12/27/2018 9.32 9.45 9.27 9.35 19,451
12/26/2018 9.5 9.8138 9.5 9.6 17,639
12/24/2018 9.47 9.653 9.47 9.5 1,866
12/21/2018 9.6187 9.82 9.6187 9.82 6,967
12/20/2018 9.3968 9.72 9.3968 9.62 8,464
12/19/2018 9.69 9.92 9.65 9.65 7,927
12/18/2018 9.8 9.8 9.39 9.61 7,054
12/17/2018 9.78 9.87 9.63 9.8 8,790
12/14/2018 9.7 9.8656 9.7 9.86 2,192
12/13/2018 9.86 9.86 9.7444 9.7444 4,989
12/12/2018 10.3 10.3 9.86 9.88 22,342
12/11/2018 10.34 10.34 10.25 10.29 5,969
12/10/2018 10.24 10.4006 10.05 10.32 11,438
12/07/2018 9.87 10.18 9.85 10.18 23,132
12/06/2018 9.99 10.24 9.9147 10.09 5,413
12/04/2018 10.1374 10.19 9.7083 10.0612 8,027
12/03/2018 10.12 10.19 10.06 10.1 5,606
11/30/2018 10 10.09 9.9808 10.04 10,293
11/29/2018 9.94 9.9836 9.9006 9.97 8,184
11/28/2018 9.7851 9.95 9.771 9.93 12,772
11/27/2018 9.638 9.836 9.62 9.7586 15,780
11/26/2018 9.79 9.79 9.55 9.58 13,995
11/23/2018 9.69 9.6949 9.54 9.6876 1,709
11/21/2018 9.4 9.59 9.4 9.59 7,949
11/20/2018 9.6 9.6 9.25 9.3 15,375
11/19/2018 9.25 9.8399 9.25 9.71 6,466
11/16/2018 9.02 9.26 9.02 9.18 6,246
11/15/2018 9.1 9.4312 8.7335 9.1472 36,659
11/14/2018 10.07 10.2 9.15 9.15 56,216
11/13/2018 9.29 9.54 9.18 9.3 20,426
11/12/2018 9.25 9.68 9.171 9.29 20,102
11/09/2018 9.45 10.02 9.256 9.45 7,927
11/08/2018 9.54 9.64 9.45 9.45 7,573
11/07/2018 9.4 9.56 9.4 9.55 5,166
11/06/2018 9.429 9.5 9.3892 9.5 9,659
11/05/2018 9.37 9.56 9.33 9.43 18,295
11/02/2018 9.439 9.44 9.31 9.37 9,211
11/01/2018 9.395 9.4508 9.3 9.445 3,094
10/31/2018 9.5107 9.5107 9.37 9.37 613
10/30/2018 9.45 9.49 9.45 9.45 2,687
10/29/2018 9.56 9.56 9.3 9.4 5,741
10/26/2018 9.4683 9.57 9.4683 9.57 451
10/25/2018 9.44 9.6 9.44 9.55 10,872
10/24/2018 9.42 9.5271 9.42 9.51 9,399
10/23/2018 9.44 9.44 9.44 9.44 442
10/22/2018 9.36 9.57 9.36 9.5 2,561
10/19/2018 9.6 9.91 9.32 9.38 5,753
10/18/2018 9.7521 9.7521 9.49 9.6087 8,134
10/17/2018 9.5 9.96 9.47 9.5 5,055
10/16/2018 9.56 9.9112 9.15 9.56 11,061
*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?

Smart Portfolio