Natural Alternatives International, Inc. (NAII)
NASDAQ: NAII · Real-Time Price · USD
3.520
+0.080 (2.33%)
Apr 1, 2025, 4:00 PM EDT - Market closed
NAII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.62 | 3.62 | 3.50 | 3.52 | - | 2.33% | 1,374 |
| 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 |
| Feb 13, 2025 | 4.11 | 4.25 | 4.08 | 4.25 | 4.25 | 2.41% | 6,228 |
| Feb 12, 2025 | 4.15 | 4.26 | 4.12 | 4.15 | 4.15 | - | 12,605 |
| Feb 11, 2025 | 4.17 | 4.19 | 4.13 | 4.15 | 4.15 | -1.43% | 3,867 |
| Feb 10, 2025 | 4.31 | 4.31 | 4.13 | 4.21 | 4.21 | 0.24% | 6,518 |
| Feb 7, 2025 | 4.20 | 4.20 | 4.19 | 4.20 | 4.20 | -0.47% | 937 |
| Feb 6, 2025 | 4.19 | 4.25 | 4.19 | 4.22 | 4.22 | 0.24% | 1,680 |
| Feb 5, 2025 | 4.15 | 4.27 | 4.15 | 4.21 | 4.21 | 1.45% | 4,360 |
| Feb 4, 2025 | 4.23 | 4.30 | 4.10 | 4.15 | 4.15 | -1.89% | 16,435 |
| Feb 3, 2025 | 4.25 | 4.25 | 4.20 | 4.23 | 4.23 | -1.40% | 6,926 |
| Jan 31, 2025 | 4.25 | 4.29 | 4.25 | 4.29 | 4.29 | 0.23% | 854 |
| Jan 30, 2025 | 4.27 | 4.28 | 4.25 | 4.28 | 4.28 | 0.71% | 2,696 |
| Jan 29, 2025 | 4.27 | 4.27 | 4.23 | 4.25 | 4.25 | -0.23% | 3,006 |
| Jan 28, 2025 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 0.24% | 3,727 |
| Jan 27, 2025 | 4.23 | 4.25 | 4.21 | 4.25 | 4.25 | 0.47% | 3,322 |
| Jan 24, 2025 | 4.24 | 4.24 | 4.20 | 4.23 | 4.23 | -0.47% | 1,829 |
| Jan 23, 2025 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | 0.47% | 4,986 |
| Jan 22, 2025 | 4.23 | 4.24 | 4.23 | 4.23 | 4.23 | 0.71% | 3,733 |
| Jan 21, 2025 | 4.15 | 4.26 | 4.14 | 4.20 | 4.20 | -0.24% | 18,234 |