Quantcast
NAII

Historical Stock Prices

$9.38
*  
0.2287
2.38%
Get NAII Alerts
*Delayed - data as of Oct. 19, 2018  -  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 19-JUL-2018 TO 19-OCT-2018

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.
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
10/15/2018 9.27 9.57 9.2 9.57 41,656
10/12/2018 9.41 9.45 9.27 9.33 18,878
10/11/2018 9.369 9.43 9.31 9.41 9,635
10/10/2018 9.4 9.5 9.3 9.3 14,427
10/09/2018 9.51 9.91 9.2 9.21 44,942
10/08/2018 9.55 9.77 9.4 9.45 10,525
10/05/2018 9.66 9.73 9.55 9.56 14,734
10/04/2018 9.6983 9.83 9.6533 9.69 4,829
10/03/2018 9.8092 9.8999 9.6585 9.7009 21,057
10/02/2018 9.68 9.8445 9.68 9.78 7,536
10/01/2018 9.75 10.1103 9.7256 9.7256 14,650
09/28/2018 9.88 9.88 9.7 9.8 9,337
09/27/2018 9.95 9.95 9.7483 9.84 29,155
09/26/2018 9.95 9.9703 9.7441 9.9 20,349
09/25/2018 10.095 10.095 9.95 9.95 30,187
09/24/2018 10.2 10.25 10 10.15 27,955
09/21/2018 10 10.25 10 10.25 43,448
09/20/2018 10.15 10.569 9.85 9.975 74,524
09/19/2018 9.55 9.65 9.55 9.65 3,629
09/18/2018 9.35 9.65 9.35 9.6 4,239
09/17/2018 9.35 9.7446 9.35 9.65 19,891
09/14/2018 9.55 9.674 9.55 9.55 3,277
09/13/2018 9.84 9.845 9.45 9.55 4,953
09/12/2018 9.45 9.7 9.45 9.7 3,637
09/11/2018 9.65 9.729 9.35 9.55 8,534
09/10/2018 9.85 9.85 9.65 9.7 3,166
09/07/2018 9.8 9.85 9.7 9.85 7,766
09/06/2018 9.8 9.8 9.5 9.8 6,701
09/05/2018 9.55 9.8 9.532 9.8 23,662
09/04/2018 9.55 9.65 9.55 9.65 6,138
08/31/2018 9.7 9.7 9.55 9.55 7,670
08/30/2018 9.6 9.7 9.6 9.6 14,712
08/29/2018 9.85 9.85 9.6 9.675 8,996
08/28/2018 9.8 9.9 9.61 9.9 12,271
08/27/2018 9.75 9.95 9.6 9.65 37,026
08/24/2018 10 10 9.7 9.85 3,642
08/23/2018 9.8 9.8754 9.65 9.8 1,903
08/22/2018 9.674 10 9.65 9.7 4,798
08/21/2018 9.9 9.9 9.65 9.7 4,981
08/20/2018 9.854 9.854 9.6983 9.75 12,936
08/17/2018 9.922 10 9.8 9.8 3,480
08/16/2018 9.905 9.972 9.8 9.9 12,409
08/15/2018 9.8 9.9 9.8 9.85 2,738
08/14/2018 9.85 9.9 9.8 9.8 1,133
08/13/2018 9.8 9.855 9.8 9.85 3,103
08/10/2018 9.75 9.9 9.75 9.9 7,319
08/09/2018 10.15 10.15 9.55 9.7808 20,075
08/08/2018 10.1 10.1502 9.8697 9.9455 16,597
08/07/2018 10.1 10.2 10.1 10.1 20,009
08/06/2018 10.1 10.15 10.1 10.1 4,541
08/03/2018 10.105 10.2 10.1 10.1 1,605
08/02/2018 10.142 10.15 10.1 10.1 2,753
08/01/2018 10.1 10.15 10.1 10.15 272
07/31/2018 10.1242 10.25 10.1242 10.15 3,039
07/30/2018 10.16 10.25 10.15 10.15 3,580
07/27/2018 10.1 10.15 10.1 10.15 6,452
07/26/2018 10.1 10.2 10.1 10.165 828
07/25/2018 10.1 10.25 10.1 10.15 2,147
07/24/2018 10.25 10.25 10.1 10.1 5,478
07/23/2018 10.25 10.4 10.16 10.2 7,480
07/20/2018 10.15 10.45 10.15 10.256 945
07/19/2018 10.1148 10.2 10.1147 10.15 1,966
*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