Natural Alternatives International, Inc. (NAII)
NASDAQ: NAII · Real-Time Price · USD
4.240
+0.110 (2.66%)
Dec 20, 2024, 4:00 PM EST - Market closed
NAII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.07 | 4.25 | 4.03 | 4.24 | 4.24 | 2.42% | 8,757 |
| Dec 19, 2024 | 4.20 | 4.20 | 4.02 | 4.14 | 4.14 | -0.24% | 10,649 |
| Dec 18, 2024 | 4.26 | 4.28 | 4.14 | 4.15 | 4.15 | -2.35% | 6,498 |
| Dec 17, 2024 | 4.26 | 4.33 | 4.15 | 4.25 | 4.25 | -0.70% | 18,043 |
| Dec 16, 2024 | 4.28 | 4.28 | 4.21 | 4.28 | 4.28 | -0.47% | 4,292 |
| Dec 13, 2024 | 4.30 | 4.30 | 4.25 | 4.30 | 4.30 | -1.83% | 2,588 |
| Dec 12, 2024 | 4.25 | 4.38 | 4.20 | 4.38 | 4.38 | 3.06% | 8,572 |
| Dec 11, 2024 | 4.21 | 4.27 | 4.20 | 4.25 | 4.25 | 0.71% | 5,085 |
| Dec 10, 2024 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -1.40% | 5,210 |
| Dec 9, 2024 | 4.38 | 4.38 | 4.23 | 4.28 | 4.28 | -2.28% | 9,330 |
| Dec 6, 2024 | 4.43 | 4.43 | 4.30 | 4.38 | 4.38 | 2.34% | 5,759 |
| Dec 5, 2024 | 4.35 | 4.49 | 4.20 | 4.28 | 4.28 | -4.04% | 6,681 |
| Dec 4, 2024 | 4.60 | 4.60 | 4.45 | 4.46 | 4.46 | -2.41% | 14,278 |
| Dec 3, 2024 | 4.66 | 4.66 | 4.49 | 4.57 | 4.57 | -1.30% | 8,182 |
| Dec 2, 2024 | 4.50 | 4.70 | 4.50 | 4.63 | 4.63 | -1.28% | 10,978 |
| Nov 29, 2024 | 4.60 | 4.70 | 4.60 | 4.69 | 4.69 | 2.85% | 6,800 |
| Nov 27, 2024 | 4.25 | 4.61 | 4.25 | 4.56 | 4.56 | 6.29% | 33,063 |
| Nov 26, 2024 | 4.27 | 4.34 | 4.23 | 4.29 | 4.29 | -0.46% | 3,697 |
| Nov 25, 2024 | 4.20 | 4.43 | 4.20 | 4.31 | 4.31 | 2.38% | 17,667 |
| Nov 22, 2024 | 4.25 | 4.32 | 4.11 | 4.21 | 4.21 | -0.94% | 10,799 |
| Nov 21, 2024 | 4.45 | 4.45 | 4.13 | 4.25 | 4.25 | -3.85% | 10,394 |
| Nov 20, 2024 | 4.26 | 4.51 | 4.17 | 4.42 | 4.42 | 3.51% | 11,051 |
| Nov 19, 2024 | 4.35 | 4.44 | 4.26 | 4.27 | 4.27 | -0.93% | 14,156 |
| Nov 18, 2024 | 4.50 | 4.50 | 4.31 | 4.31 | 4.31 | -4.86% | 5,429 |
| Nov 15, 2024 | 4.50 | 4.53 | 4.43 | 4.53 | 4.53 | - | 3,535 |
| Nov 14, 2024 | 4.46 | 4.53 | 4.33 | 4.53 | 4.53 | 2.26% | 5,235 |
| Nov 13, 2024 | 4.40 | 4.52 | 4.40 | 4.43 | 4.43 | 2.78% | 7,216 |
| Nov 12, 2024 | 4.43 | 4.59 | 4.30 | 4.31 | 4.31 | -1.60% | 16,481 |
| Nov 11, 2024 | 4.65 | 4.67 | 4.38 | 4.38 | 4.38 | -3.74% | 13,328 |
| Nov 8, 2024 | 4.76 | 4.81 | 4.53 | 4.55 | 4.55 | 0.22% | 15,330 |
| Nov 7, 2024 | 4.72 | 4.72 | 4.52 | 4.54 | 4.54 | 0.22% | 5,869 |
| Nov 6, 2024 | 4.58 | 4.58 | 4.45 | 4.53 | 4.53 | 1.80% | 3,622 |
| Nov 5, 2024 | 4.51 | 4.59 | 4.40 | 4.45 | 4.45 | -1.98% | 7,899 |
| Nov 4, 2024 | 4.54 | 4.54 | 4.50 | 4.54 | 4.54 | -0.22% | 2,924 |
| Nov 1, 2024 | 4.55 | 4.69 | 4.52 | 4.55 | 4.55 | -0.44% | 7,274 |
| Oct 31, 2024 | 4.62 | 4.64 | 4.50 | 4.57 | 4.57 | -1.93% | 1,849 |
| Oct 30, 2024 | 4.49 | 4.83 | 4.41 | 4.66 | 4.66 | 2.19% | 9,110 |
| Oct 29, 2024 | 4.53 | 4.65 | 4.39 | 4.56 | 4.56 | 0.66% | 6,517 |
| Oct 28, 2024 | 4.58 | 4.73 | 4.50 | 4.53 | 4.53 | -5.62% | 14,920 |
| Oct 25, 2024 | 4.58 | 4.95 | 4.45 | 4.80 | 4.80 | 7.87% | 3,990 |
| Oct 24, 2024 | 4.55 | 4.58 | 4.45 | 4.45 | 4.45 | -0.89% | 2,061 |
| Oct 23, 2024 | 4.55 | 4.55 | 4.40 | 4.49 | 4.49 | 1.65% | 5,683 |
| Oct 22, 2024 | 4.39 | 4.48 | 4.31 | 4.42 | 4.42 | 0.84% | 5,768 |
| Oct 21, 2024 | 4.60 | 4.62 | 4.36 | 4.38 | 4.38 | -2.88% | 14,494 |
| Oct 18, 2024 | 4.48 | 4.55 | 4.44 | 4.51 | 4.51 | -4.04% | 5,903 |
| Oct 17, 2024 | 4.59 | 4.74 | 4.47 | 4.70 | 4.70 | 1.95% | 22,132 |
| Oct 16, 2024 | 4.23 | 4.61 | 4.23 | 4.61 | 4.61 | 4.30% | 18,038 |
| Oct 15, 2024 | 4.50 | 4.54 | 4.22 | 4.42 | 4.42 | -2.86% | 21,943 |
| Oct 14, 2024 | 4.79 | 4.79 | 4.35 | 4.55 | 4.55 | -3.81% | 19,286 |
| Oct 11, 2024 | 4.70 | 4.92 | 4.70 | 4.73 | 4.73 | -0.63% | 5,814 |
| Oct 10, 2024 | 4.83 | 4.86 | 4.61 | 4.76 | 4.76 | -0.83% | 8,168 |
| Oct 9, 2024 | 4.58 | 4.80 | 4.50 | 4.80 | 4.80 | 7.14% | 31,933 |
| Oct 8, 2024 | 4.48 | 4.62 | 4.38 | 4.48 | 4.48 | -1.97% | 6,867 |
| Oct 7, 2024 | 4.64 | 4.68 | 4.55 | 4.57 | 4.57 | -2.14% | 13,210 |
| Oct 4, 2024 | 4.53 | 4.67 | 4.13 | 4.67 | 4.67 | 1.30% | 18,844 |
| Oct 3, 2024 | 4.90 | 5.08 | 4.51 | 4.61 | 4.61 | -7.43% | 41,448 |
| Oct 2, 2024 | 5.09 | 5.09 | 4.83 | 4.98 | 4.98 | 5.96% | 16,978 |
| Oct 1, 2024 | 5.60 | 5.60 | 4.39 | 4.70 | 4.70 | -17.98% | 78,906 |
| Sep 30, 2024 | 5.98 | 5.98 | 5.60 | 5.73 | 5.73 | -13.18% | 15,613 |
| Sep 27, 2024 | 6.50 | 6.60 | 6.46 | 6.60 | 6.60 | 1.54% | 13,629 |
| Sep 26, 2024 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | -0.61% | 3,204 |
| Sep 25, 2024 | 6.31 | 6.54 | 6.31 | 6.54 | 6.54 | 2.35% | 3,130 |
| Sep 24, 2024 | 6.33 | 6.65 | 6.33 | 6.39 | 6.39 | -1.54% | 5,449 |
| Sep 23, 2024 | 6.51 | 6.56 | 6.28 | 6.49 | 6.49 | -3.85% | 4,849 |
| Sep 20, 2024 | 6.24 | 6.75 | 6.13 | 6.75 | 6.75 | 0.15% | 14,596 |
| Sep 19, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 4.82% | 885 |
| Sep 18, 2024 | 6.50 | 6.73 | 6.43 | 6.43 | 6.43 | 0.16% | 4,299 |
| Sep 17, 2024 | 6.32 | 6.71 | 6.10 | 6.42 | 6.42 | -2.58% | 2,796 |
| Sep 16, 2024 | 6.77 | 6.77 | 6.12 | 6.59 | 6.59 | 6.12% | 4,480 |
| Sep 13, 2024 | 6.15 | 6.21 | 6.15 | 6.21 | 6.21 | -0.64% | 682 |
| Sep 12, 2024 | 6.49 | 6.49 | 6.05 | 6.25 | 6.25 | -2.87% | 2,432 |
| Sep 11, 2024 | 6.05 | 6.50 | 6.05 | 6.44 | 6.44 | -0.39% | 6,263 |
| Sep 10, 2024 | 6.62 | 6.62 | 6.31 | 6.46 | 6.46 | -6.10% | 1,121 |
| Sep 9, 2024 | 6.81 | 6.88 | 6.54 | 6.88 | 6.88 | 0.73% | 5,527 |
| Sep 6, 2024 | 6.75 | 6.85 | 6.67 | 6.83 | 6.83 | -0.15% | 6,437 |
| Sep 5, 2024 | 6.62 | 6.84 | 6.29 | 6.84 | 6.84 | 1.63% | 11,117 |
| Sep 4, 2024 | 5.95 | 6.84 | 5.95 | 6.73 | 6.73 | 12.73% | 18,942 |
| Sep 3, 2024 | 5.59 | 6.03 | 5.38 | 5.97 | 5.97 | 9.94% | 40,464 |
| Aug 30, 2024 | 5.39 | 5.77 | 5.36 | 5.43 | 5.43 | - | 1,600 |
| Aug 29, 2024 | 5.49 | 5.69 | 5.42 | 5.43 | 5.43 | 0.56% | 3,889 |
| Aug 28, 2024 | 5.47 | 5.47 | 5.36 | 5.40 | 5.40 | -3.57% | 4,353 |
| Aug 27, 2024 | 5.35 | 5.61 | 5.35 | 5.60 | 5.60 | 2.47% | 2,052 |
| Aug 26, 2024 | 5.32 | 5.51 | 5.15 | 5.47 | 5.47 | 4.69% | 13,245 |
| Aug 23, 2024 | 5.39 | 5.51 | 5.20 | 5.22 | 5.22 | -6.12% | 41,089 |
| Aug 22, 2024 | 5.56 | 5.56 | 5.33 | 5.56 | 5.56 | 1.09% | 1,704 |
| Aug 21, 2024 | 5.47 | 5.55 | 5.39 | 5.50 | 5.50 | 4.76% | 10,967 |
| Aug 20, 2024 | 5.26 | 5.43 | 5.25 | 5.25 | 5.25 | -1.41% | 1,674 |
| Aug 19, 2024 | 5.30 | 5.55 | 5.23 | 5.33 | 5.33 | -1.02% | 21,377 |
| Aug 16, 2024 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | -1.28% | 1,864 |
| Aug 15, 2024 | 5.21 | 5.45 | 5.20 | 5.45 | 5.45 | 4.61% | 3,605 |
| Aug 14, 2024 | 5.21 | 5.21 | 5.20 | 5.21 | 5.21 | 1.17% | 436 |
| Aug 13, 2024 | 5.38 | 5.44 | 5.10 | 5.15 | 5.15 | -2.83% | 10,163 |
| Aug 12, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.19% | 453 |
| Aug 9, 2024 | 5.20 | 5.29 | 5.20 | 5.29 | 5.29 | -0.94% | 3,846 |
| Aug 8, 2024 | 5.34 | 5.34 | 5.29 | 5.34 | 5.34 | 0.28% | 1,294 |
| Aug 7, 2024 | 5.48 | 5.49 | 5.22 | 5.33 | 5.33 | -3.18% | 2,874 |
| Aug 6, 2024 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 2,377 |
| Aug 5, 2024 | 5.60 | 5.64 | 5.40 | 5.40 | 5.40 | -3.91% | 9,241 |
| Aug 2, 2024 | 5.76 | 5.76 | 5.62 | 5.62 | 5.62 | -1.75% | 3,512 |
| Aug 1, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.17% | 370 |