Canada markets close in 3 hours 21 minutes

Natural Alternatives International, Inc. (NAII)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
6.25+0.05 (+0.81%)
As of 11:54AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20246.256.256.256.256.25216
May 01, 20246.316.316.166.256.259,600
Apr 30, 20246.226.226.226.226.22900
Apr 29, 20246.176.346.166.236.235,100
Apr 26, 20246.216.556.216.256.251,000
Apr 25, 20246.406.656.156.476.47900
Apr 24, 20246.676.676.156.306.306,600
Apr 23, 20246.516.556.346.346.3410,700
Apr 22, 20246.686.686.506.506.502,500
Apr 19, 20246.686.686.686.686.68400
Apr 18, 20246.536.706.506.566.561,900
Apr 17, 20246.556.556.506.506.50600
Apr 16, 20246.696.766.506.506.501,100
Apr 15, 20246.616.776.506.776.772,800
Apr 12, 20246.716.746.686.696.691,300
Apr 11, 20246.606.726.506.706.705,800
Apr 10, 20246.756.756.536.726.726,600
Apr 09, 20246.956.956.626.626.6213,600
Apr 08, 20246.506.856.506.626.627,800
Apr 05, 20246.706.706.506.676.673,000
Apr 04, 20246.856.906.406.686.686,600
Apr 03, 20246.827.036.766.866.864,600
Apr 02, 20246.157.056.156.766.7615,900
Apr 01, 20246.156.156.066.066.061,800
Mar 28, 20246.006.096.006.096.092,100
Mar 27, 20246.086.106.086.086.084,300
Mar 26, 20245.976.105.976.106.101,600
Mar 25, 20246.096.096.006.016.015,900
Mar 22, 20246.006.095.966.006.006,100
Mar 21, 20245.996.005.915.955.957,600
Mar 20, 20245.835.995.835.995.994,300
Mar 19, 20245.965.995.755.755.755,900
Mar 18, 20245.665.835.665.725.726,600
Mar 15, 20245.655.725.655.665.662,800
Mar 14, 20245.705.905.705.735.738,200
Mar 13, 20245.885.885.665.715.718,800
Mar 12, 20246.116.115.715.715.7116,300
Mar 11, 20245.905.945.825.825.8215,300
Mar 08, 20246.006.005.875.955.956,400
Mar 07, 20246.006.005.955.955.953,400
Mar 06, 20246.096.095.955.955.951,900
Mar 05, 20246.006.005.755.905.902,300
Mar 04, 20245.906.055.905.945.947,000
Mar 01, 20246.016.015.965.965.961,000
Feb 29, 20246.086.116.046.046.049,400
Feb 28, 20246.056.056.056.056.05300
Feb 27, 20246.066.086.056.066.065,800
Feb 26, 20246.066.076.066.076.07800
Feb 23, 20246.056.146.056.066.064,900
Feb 22, 20246.056.146.056.146.141,800
Feb 21, 20246.076.076.056.056.051,100
Feb 20, 20246.086.166.056.056.054,300
Feb 16, 20246.136.286.136.166.161,000
Feb 15, 20246.256.256.086.116.119,000
Feb 14, 20246.206.306.056.256.2515,200
Feb 13, 20246.176.406.176.406.4012,100
Feb 12, 20246.156.156.136.136.133,300
Feb 09, 20246.156.206.066.206.201,600
Feb 08, 20246.176.176.126.156.151,700
Feb 07, 20246.126.126.126.126.12300
Feb 06, 20246.096.156.086.126.125,200
Feb 05, 20246.066.066.056.056.051,100
Feb 02, 20246.126.126.076.126.121,000
Feb 01, 20246.216.215.966.146.147,600
Jan 31, 20246.226.336.216.216.213,900
Jan 30, 20246.246.336.206.316.315,800
Jan 29, 20246.206.306.006.256.2524,300
Jan 26, 20246.206.206.026.086.086,900
Jan 25, 20246.086.296.056.296.297,600
Jan 24, 20246.166.166.006.096.095,600
Jan 23, 20246.246.246.156.156.153,800
Jan 22, 20246.306.306.246.246.241,100
Jan 19, 20246.256.306.226.306.303,300
Jan 18, 20246.226.266.226.256.2512,100
Jan 17, 20246.296.296.206.266.2614,700
Jan 16, 20246.396.396.306.306.304,000
Jan 12, 20246.156.396.156.396.391,400
Jan 11, 20246.116.446.106.156.152,900
Jan 10, 20246.096.106.096.106.10500
Jan 09, 20246.096.146.096.126.121,300
Jan 08, 20246.336.336.076.086.087,300
Jan 05, 20246.516.516.076.076.076,200
Jan 04, 20246.776.786.466.616.617,000
Jan 03, 20246.526.526.486.486.48900
Jan 02, 20246.986.986.536.536.53800
Dec 29, 20236.436.536.426.536.532,200
Dec 28, 20236.446.456.406.446.443,900
Dec 27, 20236.666.666.446.446.443,100
Dec 26, 20236.506.656.466.466.463,700
Dec 22, 20236.746.876.406.586.582,500
Dec 21, 20236.706.806.616.616.61800
Dec 20, 20236.616.746.506.746.742,600
Dec 19, 20236.646.806.456.616.619,400
Dec 18, 20236.596.626.586.586.584,900
Dec 15, 20236.996.996.556.586.584,200
Dec 14, 20236.957.156.947.107.103,500
Dec 13, 20237.137.157.017.017.011,500
Dec 12, 20237.247.376.996.996.995,500
Dec 11, 20236.527.266.517.217.2119,000
Dec 08, 20236.396.606.396.596.5910,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...