NAII - Natural Alternatives International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 24, 201910.6910.6910.5310.6710.671,400
Jul 23, 201910.5010.6510.5010.6510.652,500
Jul 22, 201910.5110.8810.5010.5810.586,700
Jul 19, 201910.6010.6310.5110.5110.5113,200
Jul 18, 201910.5610.8910.5210.7510.756,600
Jul 17, 201910.5610.7310.5510.7310.733,300
Jul 16, 201910.9710.9810.8010.9410.947,700
Jul 15, 201911.1311.2511.0011.0011.008,500
Jul 12, 201911.6311.8311.1511.1711.172,500
Jul 11, 201911.8111.8111.4011.4011.403,000
Jul 10, 201911.0511.7211.0511.7211.728,300
Jul 09, 201911.3611.3611.0611.0611.06300
Jul 08, 201911.4511.4511.0811.4211.4218,900
Jul 05, 201911.7511.8011.6011.7511.752,200
Jul 03, 201911.9412.3011.7012.3012.301,700
Jul 02, 201911.7012.3111.5911.9411.945,500
Jul 01, 201911.5412.0311.5011.7611.768,700
Jun 28, 201911.5911.7211.5411.6611.6612,800
Jun 27, 201911.6011.6711.5511.5511.559,400
Jun 26, 201911.6011.6011.4511.6011.607,600
Jun 25, 201911.3711.6011.3611.6011.602,200
Jun 24, 201911.5411.7211.3711.7011.705,800
Jun 21, 201911.6311.7811.4711.7811.781,500
Jun 20, 201912.1012.4411.7211.8211.822,000
Jun 19, 201911.6612.2511.6612.2512.25400
Jun 18, 201912.1512.1911.9112.1912.194,200
Jun 17, 201912.7912.7912.1612.1612.162,800
Jun 14, 201912.2712.5312.1712.1712.177,800
Jun 13, 201912.9312.9312.3212.3212.322,400
Jun 12, 201912.6512.8512.5412.8212.821,300
Jun 11, 201912.2012.9412.2012.5012.5013,800
Jun 10, 201911.9212.2011.7612.1812.189,000
Jun 07, 201911.8012.2011.6812.1312.132,600
Jun 06, 201912.0712.0711.1611.8011.806,300
Jun 05, 201912.4812.4811.9012.0712.077,500
Jun 04, 201912.5212.5712.4412.4412.442,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...