Natural Alternatives International, Inc. (NAII)
NASDAQ: NAII · Real-Time Price · USD
4.540
+0.030 (0.67%)
Nov 4, 2024, 4:00 PM EST - Market closed
NAII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 5.81 | 5.83 | 5.66 | 5.73 | 5.73 | -1.38% | 7,927 |
| Jul 30, 2024 | 5.81 | 5.83 | 5.81 | 5.81 | 5.81 | - | 1,732 |
| Jul 29, 2024 | 5.69 | 5.81 | 5.69 | 5.81 | 5.81 | -2.68% | 2,057 |
| Jul 26, 2024 | 5.76 | 5.97 | 5.76 | 5.97 | 5.97 | 4.92% | 1,297 |
| Jul 25, 2024 | 5.71 | 5.73 | 5.69 | 5.69 | 5.69 | 1.07% | 1,156 |
| Jul 24, 2024 | 5.67 | 5.67 | 5.63 | 5.63 | 5.63 | -2.76% | 4,755 |
| Jul 23, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 669 |
| Jul 22, 2024 | 5.63 | 5.79 | 5.63 | 5.79 | 5.79 | 2.12% | 4,315 |
| Jul 19, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -2.07% | 501 |
| Jul 18, 2024 | 5.78 | 5.79 | 5.78 | 5.79 | 5.79 | -1.70% | 474 |
| Jul 17, 2024 | 5.80 | 5.89 | 5.78 | 5.89 | 5.89 | 4.62% | 3,262 |
| Jul 16, 2024 | 5.66 | 5.80 | 5.63 | 5.63 | 5.63 | - | 2,023 |
| Jul 15, 2024 | 5.75 | 5.75 | 5.63 | 5.63 | 5.63 | -2.93% | 3,525 |
| Jul 12, 2024 | 5.84 | 5.84 | 5.70 | 5.80 | 5.80 | 1.75% | 2,126 |
| Jul 11, 2024 | 5.75 | 5.88 | 5.63 | 5.70 | 5.70 | -0.35% | 6,594 |
| Jul 10, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -2.72% | 644 |
| Jul 9, 2024 | 5.93 | 5.93 | 5.70 | 5.88 | 5.88 | 6.14% | 2,441 |
| Jul 8, 2024 | 5.46 | 5.57 | 5.46 | 5.54 | 5.54 | - | 607 |
| Jul 5, 2024 | 5.50 | 5.58 | 5.40 | 5.54 | 5.54 | -0.36% | 9,460 |
| Jul 3, 2024 | 5.39 | 5.94 | 5.39 | 5.56 | 5.56 | 2.02% | 1,621 |
| Jul 2, 2024 | 5.70 | 5.70 | 5.45 | 5.45 | 5.45 | -4.39% | 11,028 |
| Jul 1, 2024 | 6.00 | 6.00 | 5.68 | 5.70 | 5.70 | -5.32% | 15,419 |
| Jun 28, 2024 | 6.18 | 6.18 | 6.00 | 6.02 | 6.02 | -2.43% | 8,235 |
| Jun 27, 2024 | 6.43 | 6.43 | 6.12 | 6.17 | 6.17 | -3.44% | 7,965 |
| Jun 26, 2024 | 6.25 | 6.39 | 6.25 | 6.39 | 6.39 | 2.24% | 956 |
| Jun 25, 2024 | 6.36 | 6.36 | 6.25 | 6.25 | 6.25 | -2.65% | 1,365 |
| Jun 24, 2024 | 6.34 | 6.42 | 6.34 | 6.42 | 6.42 | -0.62% | 2,038 |
| Jun 21, 2024 | 6.14 | 6.47 | 6.14 | 6.46 | 6.46 | 3.19% | 5,891 |
| Jun 20, 2024 | 6.20 | 6.35 | 6.20 | 6.26 | 6.26 | 0.97% | 3,615 |
| Jun 18, 2024 | 6.21 | 6.26 | 6.20 | 6.20 | 6.20 | -4.17% | 1,722 |
| Jun 17, 2024 | 6.50 | 6.50 | 6.11 | 6.47 | 6.47 | -1.67% | 5,143 |
| Jun 14, 2024 | 6.86 | 6.86 | 6.58 | 6.58 | 6.58 | -2.37% | 2,258 |
| Jun 13, 2024 | 6.60 | 6.74 | 6.58 | 6.74 | 6.74 | 2.43% | 2,252 |
| Jun 12, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | 335 |