NAII - Natural Alternatives International, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20198.058.298.048.258.2521,857
Dec 12, 20198.328.327.978.158.1518,100
Dec 11, 20197.688.117.558.008.0040,700
Dec 10, 20197.707.907.657.797.7923,100
Dec 09, 20197.758.037.657.737.7330,700
Dec 06, 20197.837.937.607.697.6929,200
Dec 05, 20197.798.037.737.997.996,500
Dec 04, 20197.598.097.597.807.8013,300
Dec 03, 20197.807.977.587.617.617,200
Dec 02, 20197.887.887.657.787.785,300
Nov 29, 20197.668.057.667.767.763,700
Nov 27, 20198.098.097.757.757.757,400
Nov 26, 20197.807.987.757.757.7525,800
Nov 25, 20197.968.117.757.757.7512,200
Nov 22, 20198.048.137.788.058.0518,200
Nov 21, 20198.028.097.967.967.9620,400
Nov 20, 20198.478.478.038.038.0319,900
Nov 19, 20198.488.488.158.178.176,700
Nov 18, 20198.518.618.028.158.1515,300
Nov 15, 20198.658.887.898.508.5052,200
Nov 14, 20198.969.018.948.948.94700
Nov 13, 20198.938.938.838.938.93800
Nov 12, 20198.798.798.798.798.79100
Nov 11, 20198.808.808.758.798.793,700
Nov 08, 20198.908.908.908.908.90-
Nov 07, 20198.809.038.808.908.9011,700
Nov 06, 20198.908.908.698.718.712,700
Nov 05, 20198.878.958.728.728.72600
Nov 04, 20199.009.228.808.808.802,900
Nov 01, 20198.829.168.599.169.162,300
Oct 31, 20199.139.228.818.898.892,000
Oct 30, 20199.229.228.948.948.942,200
Oct 29, 20198.899.078.899.079.07700
Oct 28, 20198.909.008.909.009.00400
Oct 25, 20199.079.079.079.079.07200
Oct 24, 20199.499.509.109.169.164,900
Oct 23, 20199.289.639.289.359.353,500
Oct 22, 20199.009.009.009.009.00200
Oct 21, 20199.009.409.009.309.301,200
Oct 18, 20199.059.219.059.089.081,900
Oct 17, 20198.809.158.809.159.15300
Oct 16, 20199.009.878.959.239.2323,200
Oct 15, 20198.529.108.498.958.9524,900
Oct 14, 20198.608.608.608.608.60100
Oct 11, 20198.728.728.468.608.602,100
Oct 10, 20199.239.359.229.359.353,400
Oct 09, 20198.959.378.869.369.369,200
Oct 08, 20198.899.188.899.129.1216,900
Oct 07, 20198.559.328.509.009.0024,300
Oct 04, 20198.158.478.158.478.4713,700
Oct 03, 20198.478.478.008.008.007,000
Oct 02, 20198.498.498.328.438.435,900
Oct 01, 20198.478.508.068.508.5011,700
Sep 30, 20198.118.598.118.358.3520,700
Sep 27, 20198.038.388.038.208.2010,800
Sep 26, 20198.328.608.258.508.5017,700
Sep 25, 20199.499.728.038.268.2674,200
Sep 24, 201910.2510.389.809.859.8567,300
Sep 23, 201910.2311.1410.0010.3110.3163,200
Sep 20, 20199.7610.249.7110.1910.197,400
Sep 19, 20199.7010.259.709.909.9010,500
Sep 18, 20199.9510.259.709.839.838,500
Sep 17, 201910.0610.069.719.719.711,100
Sep 16, 20199.9110.259.859.949.944,600
Sep 13, 20199.6610.009.669.959.957,500
Sep 12, 201910.1510.1510.1510.1510.15-
Sep 11, 20199.7110.159.7110.1510.151,100
Sep 10, 20199.839.839.789.789.781,500
Sep 09, 20199.9410.089.659.989.983,000
Sep 06, 201910.1010.109.799.829.824,000
Sep 05, 20199.8710.119.8710.0810.084,300
Sep 04, 20199.639.829.579.769.766,300
Sep 03, 20199.319.819.229.639.632,200
Aug 30, 20199.929.929.709.709.70600
Aug 29, 20199.769.829.769.809.801,100
Aug 28, 20199.7010.079.709.759.751,700
Aug 27, 20199.599.859.599.759.7512,000
Aug 26, 20199.949.949.819.819.81700
Aug 23, 20199.9410.049.759.949.943,400
Aug 22, 201910.0810.089.769.959.95800
Aug 21, 201910.1110.2510.1110.1710.176,900
Aug 20, 201910.0010.0010.0010.0010.00-
Aug 19, 201910.1110.229.8110.0010.008,500
Aug 16, 201910.1610.1610.0310.0310.03700
Aug 15, 201910.0510.3010.0010.1310.1317,400
Aug 14, 201910.0010.2410.0010.0310.036,700
Aug 13, 201910.3810.3810.0210.1010.1019,200
Aug 12, 201910.2910.3710.0610.0910.093,400
Aug 09, 201910.2310.4510.0110.3910.394,100
Aug 08, 201910.2310.3010.1510.1510.157,000
Aug 07, 201910.1510.3010.0210.3010.301,200
Aug 06, 201910.1110.3510.0510.1210.128,000
Aug 05, 201910.1310.1310.0510.0910.099,000
Aug 02, 201910.1310.2510.1310.1510.153,600
Aug 01, 201910.2310.2310.1410.2010.206,600
Jul 31, 201910.2810.5210.0910.0910.094,100
Jul 30, 201910.2910.5210.0410.4810.484,000
Jul 29, 201910.2610.5210.2010.2010.207,100
Jul 26, 201910.5810.7510.0010.3510.3514,100
Jul 25, 201910.5810.7310.4810.4810.484,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...