UK markets closed

Natural Alternatives International, Inc. (NAII)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
6.30+0.08 (+1.29%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20246.396.416.306.306.302,849
02 May 20246.256.256.246.246.241,600
01 May 20246.316.316.166.256.259,600
30 Apr 20246.226.226.226.226.22900
29 Apr 20246.176.346.166.236.235,100
26 Apr 20246.216.556.216.256.251,000
25 Apr 20246.406.656.156.476.47900
24 Apr 20246.676.676.156.306.306,600
23 Apr 20246.516.556.346.346.3410,700
22 Apr 20246.686.686.506.506.502,500
19 Apr 20246.686.686.686.686.68400
18 Apr 20246.536.706.506.566.561,900
17 Apr 20246.556.556.506.506.50600
16 Apr 20246.696.766.506.506.501,100
15 Apr 20246.616.776.506.776.772,800
12 Apr 20246.716.746.686.696.691,300
11 Apr 20246.606.726.506.706.705,800
10 Apr 20246.756.756.536.726.726,600
09 Apr 20246.956.956.626.626.6213,600
08 Apr 20246.506.856.506.626.627,800
05 Apr 20246.706.706.506.676.673,000
04 Apr 20246.856.906.406.686.686,600
03 Apr 20246.827.036.766.866.864,600
02 Apr 20246.157.056.156.766.7615,900
01 Apr 20246.156.156.066.066.061,800
28 Mar 20246.006.096.006.096.092,100
27 Mar 20246.086.106.086.086.084,300
26 Mar 20245.976.105.976.106.101,600
25 Mar 20246.096.096.006.016.015,900
22 Mar 20246.006.095.966.006.006,100
21 Mar 20245.996.005.915.955.957,600
20 Mar 20245.835.995.835.995.994,300
19 Mar 20245.965.995.755.755.755,900
18 Mar 20245.665.835.665.725.726,600
15 Mar 20245.655.725.655.665.662,800
14 Mar 20245.705.905.705.735.738,200
13 Mar 20245.885.885.665.715.718,800
12 Mar 20246.116.115.715.715.7116,300
11 Mar 20245.905.945.825.825.8215,300
08 Mar 20246.006.005.875.955.956,400
07 Mar 20246.006.005.955.955.953,400
06 Mar 20246.096.095.955.955.951,900
05 Mar 20246.006.005.755.905.902,300
04 Mar 20245.906.055.905.945.947,000
01 Mar 20246.016.015.965.965.961,000
29 Feb 20246.086.116.046.046.049,400
28 Feb 20246.056.056.056.056.05300
27 Feb 20246.066.086.056.066.065,800
26 Feb 20246.066.076.066.076.07800
23 Feb 20246.056.146.056.066.064,900
22 Feb 20246.056.146.056.146.141,800
21 Feb 20246.076.076.056.056.051,100
20 Feb 20246.086.166.056.056.054,300
16 Feb 20246.136.286.136.166.161,000
15 Feb 20246.256.256.086.116.119,000
14 Feb 20246.206.306.056.256.2515,200
13 Feb 20246.176.406.176.406.4012,100
12 Feb 20246.156.156.136.136.133,300
09 Feb 20246.156.206.066.206.201,600
08 Feb 20246.176.176.126.156.151,700
07 Feb 20246.126.126.126.126.12300
06 Feb 20246.096.156.086.126.125,200
05 Feb 20246.066.066.056.056.051,100
02 Feb 20246.126.126.076.126.121,000
01 Feb 20246.216.215.966.146.147,600
31 Jan 20246.226.336.216.216.213,900
30 Jan 20246.246.336.206.316.315,800
29 Jan 20246.206.306.006.256.2524,300
26 Jan 20246.206.206.026.086.086,900
25 Jan 20246.086.296.056.296.297,600
24 Jan 20246.166.166.006.096.095,600
23 Jan 20246.246.246.156.156.153,800
22 Jan 20246.306.306.246.246.241,100
19 Jan 20246.256.306.226.306.303,300
18 Jan 20246.226.266.226.256.2512,100
17 Jan 20246.296.296.206.266.2614,700
16 Jan 20246.396.396.306.306.304,000
12 Jan 20246.156.396.156.396.391,400
11 Jan 20246.116.446.106.156.152,900
10 Jan 20246.096.106.096.106.10500
09 Jan 20246.096.146.096.126.121,300
08 Jan 20246.336.336.076.086.087,300
05 Jan 20246.516.516.076.076.076,200
04 Jan 20246.776.786.466.616.617,000
03 Jan 20246.526.526.486.486.48900
02 Jan 20246.986.986.536.536.53800
29 Dec 20236.436.536.426.536.532,200
28 Dec 20236.446.456.406.446.443,900
27 Dec 20236.666.666.446.446.443,100
26 Dec 20236.506.656.466.466.463,700
22 Dec 20236.746.876.406.586.582,500
21 Dec 20236.706.806.616.616.61800
20 Dec 20236.616.746.506.746.742,600
19 Dec 20236.646.806.456.616.619,400
18 Dec 20236.596.626.586.586.584,900
15 Dec 20236.996.996.556.586.584,200
14 Dec 20236.957.156.947.107.103,500
13 Dec 20237.137.157.017.017.011,500
12 Dec 20237.247.376.996.996.995,500
11 Dec 20236.527.266.517.217.2119,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...