Natural Alternatives International Inc (NAII)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 3.46620450607 | 5.77 | 5.87 | 5.63 | 2245 | 5.70839658 | CS |
| 4 | -0.03 | -0.5 | 6 | 6.06 | 5.39 | 3878 | 5.65004527 | CS |
| 12 | -0.27 | -4.32692307692 | 6.24 | 7.26 | 5.39 | 3651 | 6.2342228 | CS |
| 26 | -0.23 | -3.70967741935 | 6.2 | 7.26 | 5.39 | 4536 | 6.2057715 | CS |
| 52 | -1.03 | -14.7142857143 | 7 | 7.618 | 5.06 | 6149 | 6.27710457 | CS |
| 156 | -10.99 | -64.7995283019 | 16.96 | 19.93 | 5.06 | 11945 | 11.32911405 | CS |
| 260 | -4.61 | -43.572778828 | 10.58 | 19.93 | 4.75 | 14476 | 11.65858723 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.00 | 5.87 | 5.87 | 5.79 | 669 |
| 1721687700 | 5.79 | 0.12 | 2.12 | 5.63 | 5.7918 | 5.63 | 4315 |
| 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 | 5.82 | 5.875 | 5.63 | 6594 |
| 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 | -0.47 | -7.62 | 6 | 6 | 5.68 | 15119 |
| 1719614100 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 0 |
| 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 |
| 1719009300 | 6.46 | 0.2 | 3.19 | 6.1433 | 6.47 | 6.1433 | 5859 |
| 1718922900 | 6.26 | 0.06 | 0.97 | 6.2 | 6.35 | 6.2 | 3583 |
| 1718750100 | 6.2 | -0.27 | -4.17 | 6.43 | 6.43 | 6.2 | 1722 |
| 1718663700 | 6.47 | -0.11 | -1.67 | 6.5 | 6.5 | 6.1101 | 5143 |
| 1718404500 | 6.58 | -0.16 | -2.37 | 6.81 | 6.855 | 6.58 | 2258 |
| 1718318100 | 6.74 | 0.16 | 2.43 | 6.5199999 | 6.74 | 6.5199999 | 2252 |
| 1718231700 | 6.58 | 0 | 0.00 | 6.6 | 6.6 | 6.58 | 313 |
| 1718145300 | 6.58 | 0.08 | 1.23 | 6.42 | 6.6 | 6.4 | 4056 |
| 1718058900 | 6.5 | -0.05 | -0.76 | 6.53 | 6.5894 | 6.5 | 3692 |
| 1717799700 | 6.5500999 | 0.01 | 0.15 | 6.54 | 6.5500999 | 6.5 | 3892 |
| 1717713300 | 6.54 | 0.04 | 0.62 | 6.5 | 6.54 | 6.5 | 1285 |
| 1717626900 | 6.5 | -0 | -0.00 | 6.5 | 6.5 | 6.5 | 427 |
| 1717540500 | 6.5001 | -0.12 | -1.81 | 6.6 | 6.6 | 6.5 | 3200 |
| 1717454100 | 6.62 | 0.17 | 2.64 | 6.5 | 6.62 | 6.42 | 1495 |
| 1717194900 | 6.45 | -0.02 | -0.31 | 6.61 | 6.61 | 6.45 | 1721 |
| 1717108500 | 6.47 | -0.08 | -1.22 | 6.74 | 6.78 | 6.43 | 4802 |
| 1717022100 | 6.55 | 0 | 0.00 | 6.55 | 6.585 | 6.55 | 2193 |
| 1716935700 | 6.55 | 0.01 | 0.15 | 6.5 | 6.55 | 6.4 | 2967 |
| 1716590100 | 6.54 | 0.04 | 0.62 | 6.5 | 6.54 | 6.475 | 1766 |
| 1716503700 | 6.5 | -0.1 | -1.52 | 6.6 | 6.7899 | 6.5 | 2591 |
| 1716417300 | 6.6 | 0.04 | 0.61 | 6.5599999 | 6.6 | 6.5599999 | 947 |
| 1716330900 | 6.5599999 | 0 | 0.00 | 6.65 | 6.78 | 6.5599999 | 2644 |
| 1716244500 | 6.5599999 | 0.01 | 0.15 | 6.54 | 6.65 | 6.54 | 2651 |
| 1715985300 | 6.55 | -0.21 | -3.11 | 6.75 | 6.83 | 6.5199999 | 3053 |
| 1715898900 | 6.76 | -0.03 | -0.44 | 6.79 | 6.9756 | 6.65 | 3299 |
| 1715812500 | 6.79 | 0.29 | 4.46 | 6.5 | 7.26 | 6.4017 | 21826 |
| 1715726100 | 6.5 | -0.06 | -0.91 | 6.55 | 6.725 | 6.5 | 4672 |
| 1715639700 | 6.5599999 | -0.11 | -1.65 | 6.67 | 6.85 | 6.5599999 | 7800 |
| 1715380500 | 6.67 | 0.07 | 1.06 | 6.64 | 6.67 | 6.42 | 5931 |
| 1715294100 | 6.6 | 0.09 | 1.38 | 6.59 | 6.64 | 6.42 | 3692 |
| 1715207700 | 6.51 | 0.11 | 1.72 | 6.4 | 6.51 | 6.4 | 2812 |
| 1715121300 | 6.4 | 0.1 | 1.59 | 6.3 | 6.58 | 6.3 | 3332 |
| 1715034900 | 6.3 | 0 | 0.00 | 6.24 | 6.37 | 6.17 | 1531 |
| 1714775700 | 6.3 | 0.06 | 0.91 | 6.24 | 6.41 | 6.24 | 2913 |
| 1714689300 | 6.243 | -0.01 | -0.11 | 6.5 | 6.5 | 6.243 | 1557 |
| 1714602900 | 6.25 | 0.03 | 0.48 | 6.22 | 6.3099999 | 6.16 | 9614 |
| 1714516500 | 6.22 | -0.01 | -0.16 | 6.22 | 6.25 | 6.22 | 940 |
| 1714430100 | 6.23 | -0.02 | -0.32 | 6.17 | 6.34 | 6.16 | 5071 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
