Historical Prices for Natural Alternatives Intl (NAII)
| | | Historical Data for Natural Alternatives International Inc. (NAII) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/10/08 | 6.06 | 6.58 | 5.90 | 5.90 | 9,100 | -0.52 | -8.10% | | 10/9/08 | 6.09 | 6.58 | 6.09 | 6.42 | 2,000 | -0.11 | -1.68% | | 10/8/08 | 6.25 | 6.53 | 6.00 | 6.53 | 1,600 | 0.10 | 1.56% | | 10/7/08 | 6.2501 | 6.43 | 6.2501 | 6.43 | 200 | 0.01 | 0.16% | | 10/6/08 | 7.20 | 7.20 | 6.42 | 6.42 | 7,800 | -0.60 | -8.55% | | 10/3/08 | 7.03 | 7.03 | 6.97 | 7.02 | 3,312 | -0.31 | -4.23% | | 10/2/08 | 7.33 | 7.33 | 7.33 | 7.33 | 118 | -0.22 | -2.91% | | 10/1/08 | 7.55 | 7.55 | 7.55 | 7.55 | 9,200 | 0.50 | 7.09% | | 9/30/08 | 7.35 | 7.59 | 7.05 | 7.05 | 19,242 | -0.55 | -7.24% | | 9/29/08 | 7.60 | 7.60 | 7.502 | 7.60 | 1,104 | – | – | | 9/26/08 | 7.12 | 7.60 | 7.12 | 7.60 | 900 | – | – | | 9/25/08 | 7.0901 | 7.60 | 7.0901 | 7.60 | 8,388 | – | – | | 9/23/08 | 7.11 | 7.60 | 7.07 | 7.60 | 2,359 | -0.04 | -0.52% | | 9/22/08 | 7.35 | 7.85 | 7.35 | 7.64 | 540 | -0.06 | -0.78% | | 9/19/08 | 7.30 | 7.70 | 7.18 | 7.70 | 40,592 | 0.40 | 5.48% | | 9/18/08 | 7.15 | 7.30 | 7.15 | 7.30 | 1,500 | -0.07 | -0.95% | | 9/16/08 | 7.15 | 7.38 | 7.15 | 7.37 | 2,807 | 0.05 | 0.68% | | 9/11/08 | 7.18 | 7.50 | 7.18 | 7.32 | 767 | -0.18 | -2.40% | | 9/8/08 | 7.33 | 7.50 | 7.33 | 7.50 | 400 | 0.10 | 1.35% | | 9/3/08 | 7.40 | 7.40 | 7.40 | 7.40 | 300 | 0.24 | 3.35% | | 9/2/08 | 7.54 | 7.54 | 7.15 | 7.16 | 9,214 | -0.533 | -6.93% | | 8/29/08 | 7.32 | 7.74 | 7.20 | 7.693 | 11,474 | 0.143 | 1.89% | | 8/28/08 | 7.38 | 7.60 | 7.38 | 7.55 | 17,995 | 0.20 | 2.72% | | 8/26/08 | 7.20 | 7.54 | 7.18 | 7.35 | 3,641 | -0.20 | -2.65% | | 8/22/08 | 7.58 | 7.59 | 7.19 | 7.55 | 705 | 0.39 | 5.45% | | 8/21/08 | 7.35 | 7.35 | 7.15 | 7.16 | 5,520 | -0.41 | -5.42% | | 8/19/08 | 7.41 | 7.57 | 7.3525 | 7.57 | 500 | -0.01 | -0.13% | | 8/18/08 | 7.80 | 7.80 | 7.427 | 7.58 | 2,908 | -0.37 | -4.65% | | 8/13/08 | 7.46 | 7.95 | 7.39 | 7.95 | 2,400 | -0.02 | -0.25% | | 8/8/08 | 7.47 | 7.98 | 7.26 | 7.97 | 16,473 | 0.05 | 0.63% | | 8/5/08 | 7.96 | 8.00 | 7.43 | 7.92 | 3,442 | 0.49 | 6.59% | | 8/4/08 | 7.67 | 7.89 | 7.43 | 7.43 | 1,600 | -0.40 | -5.11% | | 8/1/08 | 7.52 | 7.98 | 7.52 | 7.83 | 958 | 0.165 | 2.15% | | 7/31/08 | 7.20 | 7.80 | 6.999 | 7.665 | 9,747 | 0.395 | 5.43% | | 7/30/08 | 6.93 | 7.64 | 6.75 | 7.27 | 1,506 | 0.27 | 3.86% | | 7/29/08 | 6.99 | 7.25 | 6.7501 | 7.00 | 26,025 | -0.09 | -1.27% | | 7/28/08 | 7.28 | 7.50 | 6.75 | 7.09 | 4,325 | -0.21 | -2.88% | | 7/25/08 | 7.33 | 7.61 | 7.26 | 7.30 | 10,237 | -0.23 | -3.05% | | 7/24/08 | 7.55 | 7.90 | 7.33 | 7.53 | 1,369 | -0.17 | -2.21% | | 7/23/08 | 7.65 | 7.70 | 7.60 | 7.70 | 2,800 | – | – | | 7/21/08 | 7.65 | 7.80 | 7.60 | 7.70 | 2,997 | 0.03 | 0.39% | | 7/15/08 | 7.75 | 8.00 | 7.67 | 7.67 | 7,800 | -0.18 | -2.29% | | 7/14/08 | 7.65 | 7.85 | 7.65 | 7.85 | 0 | – | – | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for NAII stock.
Download NAII report.
Research Report
Get the full report for FREE
| Date: | Sep 3, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 5 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download NAII report |
|---|
| | |
|---|
| Example preview: |
|
|
