Natural Alternatives International, Inc. (NAII)
NASDAQ: NAII · Real-Time Price · USD
3.090
+0.045 (1.48%)
Apr 28, 2025, 4:00 PM EDT - Market closed
NAII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 3.04 | 3.45 | 2.93 | 3.09 | 3.09 | 1.48% | 66,768 |
| Apr 25, 2025 | 2.91 | 3.10 | 2.91 | 3.05 | 3.05 | 5.36% | 33,419 |
| Apr 24, 2025 | 2.81 | 3.14 | 2.79 | 2.89 | 2.89 | 6.25% | 21,132 |
| Apr 23, 2025 | 2.70 | 2.88 | 2.65 | 2.72 | 2.72 | 3.82% | 23,093 |
| Apr 22, 2025 | 2.63 | 2.81 | 2.61 | 2.62 | 2.62 | 0.38% | 14,645 |
| Apr 21, 2025 | 2.75 | 3.20 | 2.57 | 2.61 | 2.61 | -5.98% | 23,106 |
| Apr 17, 2025 | 2.89 | 3.15 | 2.70 | 2.78 | 2.78 | 0.95% | 22,262 |
| Apr 16, 2025 | 2.85 | 3.16 | 2.75 | 2.75 | 2.75 | -2.48% | 8,868 |
| Apr 15, 2025 | 3.25 | 3.25 | 2.82 | 2.82 | 2.82 | -7.24% | 6,066 |
| Apr 14, 2025 | 3.02 | 3.29 | 2.86 | 3.04 | 3.04 | 3.05% | 38,449 |
| Apr 11, 2025 | 3.34 | 3.34 | 2.84 | 2.95 | 2.95 | -1.80% | 15,900 |
| Apr 10, 2025 | 2.89 | 3.30 | 2.89 | 3.00 | 3.00 | 6.90% | 16,169 |
| Apr 9, 2025 | 3.00 | 3.16 | 2.77 | 2.81 | 2.81 | -6.02% | 9,930 |
| Apr 8, 2025 | 3.18 | 3.22 | 2.99 | 2.99 | 2.99 | -4.17% | 6,713 |
| Apr 7, 2025 | 3.25 | 3.25 | 3.12 | 3.12 | 3.12 | -5.74% | 12,653 |
| Apr 4, 2025 | 3.36 | 3.41 | 3.30 | 3.31 | 3.31 | -2.93% | 17,927 |
| Apr 3, 2025 | 3.53 | 3.53 | 3.39 | 3.41 | 3.41 | -1.16% | 2,634 |
| Apr 2, 2025 | 3.49 | 3.55 | 3.45 | 3.45 | 3.45 | -1.99% | 2,330 |
| Apr 1, 2025 | 3.62 | 3.62 | 3.50 | 3.52 | 3.52 | 2.33% | 2,510 |
| Mar 31, 2025 | 3.55 | 3.55 | 3.44 | 3.44 | 3.44 | -1.71% | 7,521 |
| Mar 28, 2025 | 3.43 | 3.50 | 3.43 | 3.50 | 3.50 | 1.45% | 10,494 |
| Mar 27, 2025 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -1.43% | 18,000 |
| Mar 26, 2025 | 3.63 | 3.64 | 3.50 | 3.50 | 3.50 | -2.51% | 3,324 |
| Mar 25, 2025 | 3.66 | 3.68 | 3.58 | 3.59 | 3.59 | -2.71% | 3,864 |
| Mar 24, 2025 | 3.92 | 3.92 | 3.69 | 3.69 | 3.69 | -5.14% | 2,806 |
| Mar 21, 2025 | 3.69 | 3.90 | 3.60 | 3.89 | 3.89 | 7.76% | 4,557 |
| Mar 20, 2025 | 3.59 | 3.81 | 3.59 | 3.61 | 3.61 | -2.43% | 2,395 |
| Mar 19, 2025 | 3.60 | 3.78 | 3.52 | 3.70 | 3.70 | 4.82% | 7,399 |
| Mar 18, 2025 | 3.50 | 3.71 | 3.47 | 3.53 | 3.53 | 1.73% | 54,775 |
| Mar 17, 2025 | 3.47 | 3.50 | 3.47 | 3.47 | 3.47 | -0.86% | 5,550 |
| Mar 14, 2025 | 3.47 | 3.50 | 3.47 | 3.50 | 3.50 | -2.23% | 6,979 |
| Mar 13, 2025 | 3.52 | 3.61 | 3.38 | 3.58 | 3.58 | 4.99% | 12,098 |
| Mar 12, 2025 | 3.28 | 3.44 | 3.28 | 3.41 | 3.41 | 3.96% | 19,440 |
| Mar 11, 2025 | 3.83 | 3.83 | 3.27 | 3.28 | 3.28 | -13.91% | 24,592 |
| Mar 10, 2025 | 3.80 | 3.82 | 3.80 | 3.81 | 3.81 | -0.65% | 2,657 |
| Mar 7, 2025 | 3.82 | 3.89 | 3.82 | 3.84 | 3.84 | 0.39% | 3,005 |
| Mar 6, 2025 | 3.75 | 3.88 | 3.75 | 3.82 | 3.82 | -1.55% | 1,901 |
| Mar 5, 2025 | 3.67 | 4.01 | 3.67 | 3.88 | 3.88 | 6.30% | 9,282 |
| Mar 4, 2025 | 3.95 | 4.03 | 3.65 | 3.65 | 3.65 | -7.59% | 26,472 |
| Mar 3, 2025 | 3.96 | 4.04 | 3.95 | 3.95 | 3.95 | -1.00% | 2,721 |
| Feb 28, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 403 |
| Feb 27, 2025 | 4.16 | 4.16 | 3.99 | 3.99 | 3.99 | -4.09% | 658 |
| Feb 26, 2025 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | - | 929 |
| Feb 25, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.00% | 1,366 |
| Feb 24, 2025 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | -1.11% | 1,879 |
| Feb 21, 2025 | 4.09 | 4.14 | 4.02 | 4.05 | 4.05 | -2.53% | 5,319 |
| Feb 20, 2025 | 4.13 | 4.15 | 4.08 | 4.15 | 4.15 | - | 3,268 |
| Feb 19, 2025 | 4.14 | 4.19 | 4.09 | 4.15 | 4.15 | -0.72% | 5,014 |
| Feb 18, 2025 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | 0.72% | 3,162 |
| Feb 14, 2025 | 4.25 | 4.25 | 4.14 | 4.15 | 4.15 | -2.35% | 6,957 |