Natural Alternatives International Inc (NAII)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 5.35714285714 | 6.16 | 6.77 | 6.1 | 5366 | 6.63987888 | CS |
| 4 | 1.14 | 21.308411215 | 5.35 | 6.8799 | 5.15 | 7602 | 6.27302519 | CS |
| 12 | 0.49 | 8.16666666667 | 6 | 6.8799 | 5.1 | 5915 | 5.80375785 | CS |
| 26 | 0.42 | 6.91927512356 | 6.07 | 7.26 | 5.1 | 4872 | 6.10661527 | CS |
| 52 | 0.11 | 1.72413793103 | 6.38 | 7.37 | 5.1 | 5638 | 6.16450774 | CS |
| 156 | -7.84 | -54.7103977669 | 14.33 | 15 | 5.06 | 9955 | 9.85017527 | CS |
| 260 | -3.74 | -36.5591397849 | 10.23 | 19.93 | 4.75 | 14494 | 11.57406435 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 6.49 | -0.26 | -3.85 | 6.62 | 6.62 | 6.275 | 4723 |
| 1726871700 | 6.75 | 0.01 | 0.15 | 6.24 | 6.75 | 6.13 | 14596 |
| 1726785300 | 6.74 | 0.31 | 4.82 | 6.74 | 6.74 | 6.35 | 881 |
| 1726698900 | 6.43 | 0.01 | 0.16 | 6.5 | 6.73 | 6.43 | 4299 |
| 1726612500 | 6.42 | -0.17 | -2.58 | 6.1 | 6.71 | 6.1 | 2596 |
| 1726526100 | 6.59 | 0.38 | 6.12 | 6.16 | 6.77 | 6.12 | 4460 |
| 1726266900 | 6.21 | -0.04 | -0.64 | 6.33 | 6.33 | 6.15 | 681 |
| 1726180500 | 6.25 | -0.19 | -2.87 | 6.0599999 | 6.4 | 6.05 | 2152 |
| 1726094100 | 6.4349999 | -0.03 | -0.39 | 6.46 | 6.5 | 6.05 | 6208 |
| 1726007700 | 6.46 | -0.42 | -6.10 | 6.62 | 6.62 | 6.3099999 | 1113 |
| 1725921300 | 6.8799 | 0.05 | 0.73 | 6.81 | 6.8799 | 6.54 | 5527 |
| 1725662100 | 6.83 | -0.01 | -0.14 | 6.75 | 6.85 | 6.6701 | 6375 |
| 1725575700 | 6.8399 | 0.11 | 1.63 | 6.535 | 6.8399 | 6.285 | 11017 |
| 1725489300 | 6.73 | 0.76 | 12.73 | 6.09 | 6.84 | 5.95 | 18942 |
| 1725402900 | 5.97 | 0.54 | 9.94 | 5.51 | 6.03 | 5.3801 | 40458 |
| 1725057300 | 5.43 | 0 | 0.00 | 5.39 | 5.7699999 | 5.36 | 1600 |
| 1724970900 | 5.43 | 0.03 | 0.56 | 5.49 | 5.69 | 5.4147 | 3889 |
| 1724884500 | 5.4 | -0.2 | -3.57 | 5.61 | 5.61 | 5.3569 | 4353 |
| 1724798100 | 5.6 | 0.14 | 2.47 | 5.39 | 5.61 | 5.35 | 2052 |
| 1724711700 | 5.465 | 0.25 | 4.69 | 5.35 | 5.51 | 5.15 | 13245 |
| 1724452500 | 5.22 | -0.34 | -6.12 | 5.39 | 5.5099 | 5.2 | 41088 |
| 1724366100 | 5.5599999 | 0.06 | 1.09 | 5.45 | 5.5599999 | 5.33 | 1704 |
| 1724279700 | 5.5 | 0.25 | 4.76 | 5.47 | 5.55 | 5.39 | 10967 |
| 1724193300 | 5.25 | -0.08 | -1.41 | 5.26 | 5.425 | 5.25 | 1674 |
| 1724106900 | 5.325 | -0.06 | -1.02 | 5.3 | 5.55 | 5.23 | 21377 |
| 1723847700 | 5.38 | -0.07 | -1.28 | 5.22 | 5.4 | 5.2 | 1858 |
| 1723761300 | 5.45 | 0.24 | 4.61 | 5.21 | 5.45 | 5.2 | 3605 |
| 1723674900 | 5.21 | 0.06 | 1.17 | 5.48 | 5.48 | 5.2 | 436 |
| 1723588500 | 5.15 | -0.15 | -2.83 | 5.44 | 5.44 | 5.1 | 9648 |
| 1723502100 | 5.3 | 0.01 | 0.19 | 5.3 | 5.3 | 5.3 | 251 |
| 1723242900 | 5.29 | -0.05 | -0.94 | 5.2 | 5.29 | 5.2 | 3846 |
| 1723156500 | 5.34 | 0.01 | 0.28 | 5.23 | 5.34 | 5.23 | 1294 |
| 1723070100 | 5.325 | -0.18 | -3.18 | 5.48 | 5.49 | 5.22 | 2874 |
| 1722983700 | 5.5 | 0.1 | 1.85 | 5.37 | 5.5 | 5.37 | 2377 |
| 1722897300 | 5.4001 | -0.22 | -3.91 | 5.6 | 5.6425 | 5.4001 | 9241 |
| 1722638100 | 5.62 | -0.1 | -1.75 | 5.71 | 5.758 | 5.62 | 3512 |
| 1722551700 | 5.72 | -0.01 | -0.17 | 5.74 | 5.74 | 5.72 | 370 |
| 1722465300 | 5.73 | -0.08 | -1.38 | 5.82 | 5.8282 | 5.66 | 7927 |
| 1722378900 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.83 | 5.8099999 | 1732 |
| 1722292500 | 5.8099999 | -0.16 | -2.68 | 6 | 6 | 5.69 | 2057 |
| 1722033300 | 5.97 | 0.28 | 4.92 | 5.76 | 5.97 | 5.76 | 1297 |
| 1721946900 | 5.69 | 0.06 | 1.07 | 5.71 | 5.76 | 5.69 | 1156 |
| 1721860500 | 5.63 | -0.16 | -2.76 | 5.63 | 5.67 | 5.63 | 4754 |
| 1721774100 | 5.79 | -0 | -0.03 | 5.87 | 5.87 | 5.79 | 669 |
| 1721687700 | 5.7918 | 0.12 | 2.15 | 5.63 | 5.7918 | 5.63 | 4115 |
| 1721428500 | 5.67 | -0.12 | -2.07 | 5.7699999 | 5.7699999 | 5.67 | 332 |
| 1721342100 | 5.79 | -0.1 | -1.70 | 5.775 | 5.79 | 5.775 | 474 |
| 1721255700 | 5.89 | 0.22 | 3.88 | 5.8 | 5.89 | 5.7 | 3262 |
| 1721169300 | 5.67 | 0.04 | 0.71 | 5.66 | 5.8 | 5.64 | 2023 |
| 1721082900 | 5.63 | -0.17 | -2.93 | 5.82 | 5.82 | 5.628 | 3525 |
| 1720823700 | 5.8 | 0.1 | 1.75 | 5.84 | 5.84 | 5.7 | 2126 |
| 1720737300 | 5.7 | -0.02 | -0.35 | 5.75 | 5.875 | 5.63 | 6473 |
| 1720650900 | 5.72 | -0.16 | -2.72 | 5.75 | 5.75 | 5.71 | 304 |
| 1720564500 | 5.88 | 0.34 | 6.14 | 6.0599999 | 6.0599999 | 5.7 | 2441 |
| 1720478100 | 5.54 | 0 | 0.00 | 5.46 | 5.57 | 5.46 | 607 |
| 1720218900 | 5.54 | -0.02 | -0.36 | 5.5 | 5.5787 | 5.4 | 9460 |
| 1720040640 | 5.5599999 | 0.11 | 2.02 | 5.39 | 5.94 | 5.39 | 1621 |
| 1719959700 | 5.45 | -0.25 | -4.39 | 5.7699999 | 5.7699999 | 5.45 | 11028 |
| 1719873300 | 5.7 | -0.32 | -5.32 | 6 | 6 | 5.68 | 15119 |
| 1719614100 | 6.0199999 | -0.15 | -2.43 | 6.26 | 6.26 | 6 | 8235 |
| 1719527700 | 6.17 | -0.22 | -3.44 | 6.43 | 6.43 | 6.115 | 7965 |
| 1719441300 | 6.39 | 0.14 | 2.24 | 6.21 | 6.44 | 6.21 | 956 |
| 1719354900 | 6.25 | -0.17 | -2.65 | 6.46 | 6.46 | 6.25 | 1365 |
| 1719268500 | 6.42 | -0.04 | -0.62 | 6.335 | 6.42 | 6.22 | 2038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
