Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Alternativ (NQ: NAII )

5.220 -0.340 (-6.12%)
Streaming Delayed Price Updated: 3:51 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 5.390 5.510 5.200 5.220 41,089 -0.34(-6.12%)
Aug 22, 2024 5.560 5.560 5.330 5.560 1,704 +0.06(+1.09%)
Aug 21, 2024 5.470 5.550 5.390 5.500 10,967 +0.25(+4.76%)
Aug 20, 2024 5.260 5.425 5.250 5.250 1,674 -0.08(-1.41%)
Aug 19, 2024 5.300 5.550 5.230 5.325 21,377 -0.05(-1.02%)
Aug 16, 2024 5.400 5.400 5.380 5.380 1,864 -0.07(-1.28%)
Aug 15, 2024 5.210 5.450 5.200 5.450 3,605 +0.24(+4.61%)
Aug 14, 2024 5.210 5.210 5.200 5.210 436 +0.06(+1.17%)
Aug 13, 2024 5.380 5.440 5.100 5.150 10,163 -0.15(-2.83%)
Aug 12, 2024 5.300 5.300 5.300 5.300 453 +0.01(+0.19%)
Aug 09, 2024 5.200 5.290 5.200 5.290 3,846 -0.05(-0.94%)
Aug 08, 2024 5.340 5.340 5.290 5.340 1,294 +0.01(+0.28%)
Aug 07, 2024 5.480 5.490 5.220 5.325 2,874 -0.17(-3.18%)
Aug 06, 2024 5.400 5.500 5.400 5.500 2,377 +0.10(+1.85%)
Aug 05, 2024 5.600 5.643 5.400 5.400 9,241 -0.22(-3.91%)
Aug 02, 2024 5.758 5.758 5.620 5.620 3,512 -0.10(-1.75%)
Aug 01, 2024 5.720 5.720 5.720 5.720 370 -0.01(-0.17%)
Jul 31, 2024 5.810 5.828 5.660 5.730 7,927 -0.08(-1.38%)
Jul 30, 2024 5.810 5.830 5.810 5.810 1,732 +0.00(+0.00%)
Jul 29, 2024 5.690 5.810 5.690 5.810 2,057 -0.16(-2.68%)
Jul 26, 2024 5.760 5.970 5.760 5.970 1,297 +0.28(+4.92%)
Jul 25, 2024 5.710 5.730 5.690 5.690 1,156 +0.06(+1.07%)
Jul 24, 2024 5.670 5.670 5.630 5.630 4,755 -0.16(-2.76%)
Jul 23, 2024 5.790 5.790 5.790 5.790 669 +0.00(+0.00%)
Jul 22, 2024 5.630 5.792 5.630 5.790 4,315 +0.12(+2.12%)
Jul 19, 2024 5.670 5.670 5.670 5.670 501 -0.12(-2.07%)
Jul 18, 2024 5.775 5.790 5.775 5.790 474 -0.10(-1.70%)
Jul 17, 2024 5.800 5.890 5.778 5.890 3,262 +0.26(+4.62%)
Jul 16, 2024 5.660 5.800 5.630 5.630 2,023 +0.00(+0.00%)
Jul 15, 2024 5.750 5.750 5.628 5.630 3,525 -0.17(-2.93%)
Jul 12, 2024 5.840 5.840 5.700 5.800 2,126 +0.10(+1.75%)
Jul 11, 2024 5.750 5.875 5.630 5.700 6,594 -0.02(-0.35%)
Jul 10, 2024 5.720 5.720 5.720 5.720 644 -0.16(-2.72%)
Jul 09, 2024 5.930 5.930 5.700 5.880 2,441 +0.34(+6.14%)
Jul 08, 2024 5.460 5.570 5.460 5.540 607 +0.00(+0.00%)
Jul 05, 2024 5.500 5.579 5.400 5.540 9,460 -0.02(-0.36%)
Jul 03, 2024 5.390 5.940 5.390 5.560 1,621 +0.11(+2.02%)
Jul 02, 2024 5.700 5.700 5.450 5.450 11,028 -0.25(-4.39%)
Jul 01, 2024 6.000 6.000 5.680 5.700 15,419 -0.32(-5.32%)
Jun 28, 2024 6.180 6.180 6.000 6.020 8,235 -0.15(-2.43%)
Jun 27, 2024 6.430 6.430 6.115 6.170 7,965 -0.22(-3.44%)
Jun 26, 2024 6.250 6.390 6.250 6.390 956 +0.14(+2.24%)
Jun 25, 2024 6.360 6.360 6.250 6.250 1,365 -0.17(-2.65%)
Jun 24, 2024 6.335 6.420 6.335 6.420 2,038 -0.04(-0.62%)
Jun 21, 2024 6.143 6.470 6.143 6.460 5,891 +0.20(+3.19%)
Jun 20, 2024 6.200 6.350 6.200 6.260 3,615 +0.06(+0.97%)
Jun 18, 2024 6.210 6.260 6.200 6.200 1,722 -0.27(-4.17%)
Jun 17, 2024 6.500 6.500 6.110 6.470 5,143 -0.11(-1.67%)
Jun 14, 2024 6.855 6.855 6.580 6.580 2,258 -0.16(-2.37%)
Jun 13, 2024 6.600 6.740 6.580 6.740 2,252 +0.16(+2.43%)
Jun 11, 2024 6.580 335 +0.08(+1.23%)
Jun 10, 2024 6.550 6.589 6.500 6.500 3,692 -0.05(-0.76%)
Jun 07, 2024 6.540 6.550 6.500 6.550 3,892 +0.01(+0.15%)
Jun 06, 2024 6.500 6.540 6.500 6.540 1,285 +0.04(+0.62%)
Jun 05, 2024 6.500 6.500 6.500 6.500 428 -0.00(-0.00%)
Jun 04, 2024 6.600 6.600 6.500 6.500 3,200 -0.12(-1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.