Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

NAII Historical Prices

Natural Alternatives International Inc. · daily open, high, low, close & volume

Trading days
249
Period high
4.96
Period low
0.9300
Period change
-69.51%
DateOpenHighLowCloseChangeVolume
Nov 13, 20260.96501.060.96500.9666+1.69%24,791
Nov 12, 20260.97001.000.93000.9505-7.72%4,003
Nov 11, 20261.011.040.94391.03+3.10%27,072
Nov 10, 20261.191.190.99900.9990-12.75%19,338
Nov 9, 20261.081.181.081.15+3.15%11,203
Nov 6, 20261.091.111.081.11-0.89%11,734
Nov 5, 20261.091.121.091.12+1.82%1,724
Nov 4, 20261.061.131.061.10+3.77%8,334
Nov 3, 20261.081.081.061.06-0.93%5,096
Nov 2, 20261.091.141.071.07+0.00%14,500
Oct 30, 20261.131.131.071.07-3.60%2,686
Oct 29, 20261.151.151.071.11-4.31%38,016
Oct 28, 20261.131.171.101.16+2.65%10,667
Oct 27, 20261.131.161.121.13-1.74%1,526
Oct 26, 20261.131.211.131.15-4.96%5,193
Oct 23, 20261.221.221.151.21+0.83%6,804
Oct 22, 20261.201.221.201.20+0.84%16,682
Oct 21, 20261.161.191.151.19+2.59%1,972
Oct 20, 20261.151.261.151.16+0.87%54,349
Oct 19, 20261.151.161.151.15+0.00%11,327
Oct 16, 20261.151.191.151.15+2.68%25,549
Oct 15, 20261.191.191.101.12-1.75%5,184
Oct 14, 20261.141.171.081.14-0.87%31,593
Oct 13, 20261.211.311.151.15-5.74%30,113
Oct 12, 20261.131.341.131.22+7.02%63,721
Oct 9, 20261.181.421.111.14-0.44%94,381
Oct 8, 20261.261.381.121.15-11.24%48,971
Oct 7, 20261.331.421.211.29-3.01%34,167
Oct 6, 20261.521.521.311.33-6.99%24,414
Oct 5, 20261.521.521.421.43-3.38%12,611
Oct 2, 20261.501.631.421.48+0.34%26,091
Oct 1, 20261.511.581.411.48-1.01%14,202
Sep 30, 20261.541.581.321.49+1.36%60,129
Sep 29, 20261.631.631.281.47-13.53%90,169
Sep 28, 20261.771.771.701.70-2.86%13,049
Sep 25, 20261.771.841.751.75+1.16%4,648
Sep 24, 20261.851.901.731.73-6.49%8,699
Sep 23, 20261.951.951.801.85-2.63%19,577
Sep 22, 20261.991.991.881.90+1.60%6,280
Sep 21, 20261.871.921.831.87+0.00%20,719
Sep 18, 20261.951.951.851.87-2.60%8,583
Sep 17, 20262.082.151.881.92-2.04%23,238
Sep 16, 20261.942.241.941.96-0.51%14,742
Sep 15, 20261.951.981.951.97+0.51%1,648
Sep 14, 20261.932.121.901.96+0.00%35,846
Sep 11, 20262.002.051.941.96-2.00%8,387
Sep 9, 20262.012.051.992.00+1.01%13,905
Sep 8, 20262.132.191.981.98-4.81%11,637
Sep 4, 20262.132.142.042.08-1.89%8,343
Sep 3, 20262.102.192.102.12+0.00%24,218
Sep 2, 20262.062.272.042.12+0.47%16,692
Aug 31, 20262.152.172.112.11-2.31%3,815
Aug 28, 20262.302.302.162.16-5.68%4,127
Aug 27, 20262.082.362.072.29+5.53%198,981
Aug 26, 20262.152.172.102.17+0.00%4,403
Aug 25, 20262.192.192.162.17+0.46%2,450
Aug 24, 20262.182.312.032.16+0.47%10,860
Aug 21, 20262.132.412.072.15+3.86%44,641
Aug 20, 20262.142.422.072.07-2.36%8,950
Aug 19, 20262.102.122.102.12+3.92%2,412
Aug 18, 20262.112.112.022.04-0.49%3,366
Aug 17, 20262.022.142.002.05+0.49%20,094
Aug 14, 20262.272.272.012.04-5.99%17,723
Aug 13, 20262.062.212.062.17+3.33%20,412
Aug 12, 20262.072.242.042.10-3.67%24,217
Aug 11, 20262.092.372.052.18-6.44%1,347,969
Aug 10, 20262.292.332.272.33-1.68%1,628
Aug 7, 20262.392.392.312.37-0.42%4,354
Aug 6, 20262.262.442.252.38+5.31%1,289
Aug 5, 20262.302.352.242.26-2.59%26,472
Aug 4, 20262.292.352.262.32+2.20%7,901
Aug 3, 20262.392.392.262.27-0.87%7,790
Jul 31, 20262.452.452.292.29-5.61%2,323
Jul 30, 20262.222.482.222.43+9.29%36,975
Jul 29, 20262.412.452.202.22-5.53%12,552
Jul 28, 20262.532.532.352.35-0.84%5,462
Jul 27, 20262.552.552.362.37-1.25%7,956
Jul 24, 20262.322.402.312.40+3.45%5,097
Jul 23, 20262.332.402.322.32-2.52%2,726
Jul 22, 20262.312.492.302.38+1.28%15,778
Jul 21, 20262.232.372.202.35+9.30%35,925
Jul 20, 20262.272.372.082.15-3.15%7,670
Jul 17, 20262.212.252.212.22-1.77%7,173
Jul 16, 20262.262.332.262.26+0.00%10,078
Jul 15, 20262.222.292.222.26+2.26%4,167
Jul 14, 20262.312.332.192.21+0.00%14,972
Jul 13, 20262.252.292.142.21-0.90%11,890
Jul 10, 20262.242.252.222.23-0.45%11,609
Jul 9, 20262.452.452.222.24-1.75%11,408
Jul 8, 20262.292.292.212.28+0.00%4,441
Jul 7, 20262.462.502.232.28+0.00%12,793
Jul 6, 20262.392.392.222.28-3.80%31,060
Jul 2, 20262.422.432.372.37-0.84%23,713
Jul 1, 20262.452.452.372.39+0.00%16,924
Jun 30, 20262.442.442.372.39+0.00%6,104
Jun 29, 20262.482.482.352.39+0.00%12,106
Jun 26, 20262.452.462.352.39-1.24%14,826
Jun 25, 20262.492.502.402.42-0.41%5,953
Jun 24, 20262.472.472.422.43-2.02%4,628
Jun 23, 20262.502.522.462.48+0.00%50,298
Jun 22, 20262.652.652.472.48-7.12%56,096
Jun 18, 20262.562.712.512.67+6.37%246,829
Jun 17, 20262.462.622.462.51+0.40%9,292
Jun 16, 20262.602.672.482.50-0.79%76,128
Jun 15, 20262.552.632.492.52+2.44%46,431
Jun 12, 20262.512.682.462.46-0.81%33,349
Jun 11, 20262.552.622.482.48-1.20%13,018
Jun 10, 20262.552.672.502.51+0.20%4,809
Jun 9, 20262.552.582.502.50-0.60%7,296
Jun 8, 20262.502.672.502.52+0.80%14,219
Jun 5, 20262.502.512.482.50-1.19%7,441
Jun 4, 20262.652.652.462.53+0.80%29,576
Jun 3, 20262.442.522.442.51-0.40%9,446
Jun 2, 20262.602.602.512.52+0.00%13,974
Jun 1, 20262.512.682.482.52-0.79%15,062
May 29, 20262.652.672.532.54-3.79%20,672
May 28, 20262.652.652.552.64+0.38%8,198
May 27, 20262.642.752.522.63+3.14%16,201
May 26, 20262.562.652.472.55+0.00%27,782
May 22, 20262.562.592.512.55-0.78%15,997
May 21, 20262.552.632.552.57-0.77%9,459
May 20, 20262.502.602.502.59+1.17%10,040
May 19, 20262.502.592.422.56-1.16%45,443
May 18, 20262.702.772.592.59-2.63%15,026
May 15, 20262.662.682.602.66-1.48%7,439
May 14, 20262.702.832.692.70-0.37%12,603
May 13, 20262.752.752.702.71+0.00%13,694
May 12, 20262.752.822.682.71+1.50%9,276
May 11, 20262.702.752.662.67+0.00%11,970
May 8, 20262.752.802.672.67-2.55%4,649
May 7, 20262.752.752.692.74+0.74%5,228
May 6, 20262.702.752.652.72+4.21%9,942
May 5, 20262.642.712.582.61-2.25%45,844
May 4, 20262.702.762.662.67-1.84%18,481
May 1, 20262.742.742.682.72+1.87%7,846
Apr 30, 20262.712.722.652.67+0.00%22,971
Apr 29, 20262.702.782.672.67-0.37%6,328
Apr 28, 20262.802.832.682.68-1.11%17,549
Apr 27, 20262.762.822.712.71+1.31%61,486
Apr 24, 20262.842.842.652.67-3.08%13,167
Apr 23, 20262.832.832.702.76-1.43%39,810
Apr 22, 20262.752.802.732.80+3.32%36,385
Apr 21, 20262.752.852.682.71-1.81%6,126
Apr 20, 20262.702.772.702.76+3.56%27,153
Apr 17, 20262.712.772.652.67-0.93%5,417
Apr 16, 20262.662.702.602.69+0.00%7,321
Apr 15, 20262.812.812.652.69-2.18%10,058
Apr 14, 20262.802.902.732.75+0.73%24,249
Apr 13, 20262.932.932.702.73-3.66%33,336
Apr 10, 20262.752.832.712.83+3.42%7,052
Apr 9, 20262.812.812.672.74-2.14%3,628
Apr 8, 20262.772.852.632.80+4.48%50,668
Apr 7, 20262.752.752.592.68+0.00%36,161
Apr 6, 20262.692.892.672.68+0.00%5,300
Apr 2, 20262.682.732.642.68+0.00%13,168
Apr 1, 20262.602.682.602.68+1.90%14,770
Mar 31, 20262.602.702.602.63+0.00%18,576
Mar 30, 20262.752.842.602.63-5.73%26,165
Mar 27, 20262.692.872.652.79+2.20%27,534
Mar 26, 20262.762.892.712.73-1.44%25,204
Mar 25, 20262.713.102.582.77+2.59%59,506
Mar 24, 20262.873.352.632.70-4.77%143,550
Mar 23, 20262.622.842.562.84+10.75%65,485
Mar 20, 20262.582.622.452.56-2.29%57,085
Mar 19, 20262.622.712.562.62+0.00%50,797
Mar 18, 20262.652.772.612.62-0.38%16,221
Mar 17, 20262.702.702.632.63-0.75%9,457
Mar 16, 20262.752.752.642.65-1.85%10,603
Mar 13, 20262.752.752.702.70+0.37%3,840
Mar 12, 20262.752.842.682.69-1.10%18,216
Mar 11, 20262.802.852.712.72-1.09%13,740
Mar 10, 20262.752.852.752.75-2.14%39,201
Mar 9, 20262.722.822.652.81+2.93%25,623
Mar 6, 20262.732.802.702.73-0.73%18,420
Mar 5, 20262.772.782.752.75-0.72%3,965
Mar 4, 20262.672.802.652.77+5.73%21,976
Mar 3, 20262.672.742.612.62-3.32%5,345
Mar 2, 20262.712.792.702.71+0.00%12,708
Feb 27, 20262.812.852.712.71-1.81%4,708
Feb 26, 20262.862.932.762.76-4.50%7,357
Feb 25, 20262.802.892.732.89+5.09%48,407
Feb 24, 20262.702.792.682.75+1.85%15,168
Feb 23, 20262.692.752.662.70+2.66%21,031
Feb 20, 20262.652.702.632.63-0.38%16,786
Feb 19, 20262.602.672.422.64+1.54%39,257
Feb 18, 20262.502.612.412.60+1.76%13,582
Feb 17, 20262.822.822.332.56-26.79%103,359
Feb 13, 20263.503.503.443.49+2.05%5,921
Feb 12, 20263.443.473.323.42+0.00%7,147
Feb 11, 20263.413.503.363.42+3.01%10,196
Feb 10, 20263.293.503.273.32+0.61%16,692
Feb 9, 20263.283.473.263.30+2.80%6,766
Feb 6, 20263.183.693.083.21+3.22%64,453
Feb 5, 20263.593.813.073.11-15.72%73,547
Feb 4, 20263.763.913.513.69-3.15%25,984
Feb 3, 20263.813.933.503.81-4.27%10,991
Feb 2, 20264.044.103.853.98-2.93%4,263
Jan 30, 20263.854.223.854.10+0.24%3,467
Jan 29, 20263.914.093.904.09+1.24%5,314
Jan 28, 20263.704.053.654.04+2.28%9,500
Jan 27, 20264.054.213.953.95-3.66%3,162
Jan 26, 20264.304.524.104.10-1.20%3,937
Jan 23, 20264.244.333.984.15-3.94%14,886
Jan 22, 20264.494.494.314.32-1.59%18,404
Jan 21, 20264.604.614.254.39-9.11%24,311
Jan 20, 20264.614.834.544.83+2.88%1,178
Jan 16, 20264.604.774.604.70+1.19%6,120
Jan 15, 20264.804.804.634.64-2.32%11,146
Jan 14, 20264.734.774.494.75+4.63%4,322
Jan 13, 20264.824.964.534.54-3.61%28,065
Jan 12, 20264.544.874.454.71+3.29%41,100
Jan 9, 20264.364.564.324.56+5.07%12,356
Jan 8, 20263.934.443.874.34+10.43%39,789
Jan 7, 20263.753.973.723.93+5.93%17,725
Jan 6, 20263.723.773.683.71+0.27%17,417
Jan 5, 20263.543.743.543.70+3.06%4,699
Jan 2, 20263.583.593.523.59+0.28%3,501
Dec 31, 20253.503.583.473.58+1.70%13,524
Dec 30, 20253.393.553.383.52+2.47%12,849
Dec 29, 20253.383.553.353.44+0.44%24,954
Dec 26, 20253.203.423.203.42+6.54%16,141
Dec 24, 20253.253.463.153.21+1.26%1,701
Dec 23, 20253.213.213.143.17+0.63%30,540
Dec 22, 20253.253.253.153.15-1.87%8,036
Dec 19, 20253.193.253.183.21+1.90%8,697
Dec 18, 20253.143.193.143.15+0.32%26,152
Dec 17, 20253.143.193.123.14-1.57%20,078
Dec 16, 20253.113.243.113.19-0.31%11,100
Dec 15, 20253.183.333.143.20+1.59%22,191
Dec 12, 20253.213.263.153.15-2.78%5,465
Dec 11, 20253.223.353.213.24-1.82%14,912
Dec 10, 20253.353.353.163.30+5.77%39,653
Dec 9, 20253.173.333.063.12-2.50%23,593
Dec 8, 20253.403.403.163.20-7.78%41,554
Dec 5, 20253.463.473.263.47+0.58%13,437
Dec 4, 20253.503.503.453.45-1.15%994
Dec 3, 20253.563.563.463.49-1.69%16,035
Dec 2, 20253.503.683.423.55+1.43%12,414
Dec 1, 20253.613.663.503.50-3.45%8,465
Nov 28, 20253.563.703.563.63+1.83%2,819
Nov 26, 20253.453.673.453.56-2.20%13,688
Nov 25, 20253.583.703.513.64-1.09%26,503
Nov 24, 20253.213.693.143.68+15.36%57,291
Nov 21, 20253.133.283.083.19+2.90%40,194
Nov 20, 20253.103.142.983.10+1.64%17,972
Nov 19, 20253.003.092.983.05-0.33%13,033
Nov 18, 20252.913.132.913.06+3.38%22,685
Nov 17, 20253.133.162.922.96-6.62%42,979
Nov 14, 20253.303.313.073.17-5.65%83,468

Daily open, high, low, close and volume for Natural Alternatives International Inc. (NAII). Showing 249 trading days. Unadjusted prices.