Natural Alternatives International, Inc. (NAII)
NASDAQ: NAII · Real-Time Price · USD
2.080
-0.040 (-1.89%)
Sep 4, 2026, 4:00 PM EDT - Market closed
NAII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.13 | 2.14 | 2.04 | 2.08 | 2.08 | -1.89% | 8,343 |
| Sep 3, 2026 | 2.10 | 2.19 | 2.10 | 2.12 | 2.12 | - | 24,217 |
| Sep 2, 2026 | 2.06 | 2.27 | 2.04 | 2.12 | 2.12 | 2.42% | 16,692 |
| Sep 1, 2026 | 2.11 | 2.12 | 2.07 | 2.07 | 2.07 | -1.90% | 1,254 |
| Aug 31, 2026 | 2.15 | 2.17 | 2.11 | 2.11 | 2.11 | -2.31% | 3,815 |
| Aug 28, 2026 | 2.30 | 2.30 | 2.16 | 2.16 | 2.16 | -5.68% | 4,126 |
| Aug 27, 2026 | 2.08 | 2.36 | 2.07 | 2.29 | 2.29 | 5.53% | 198,981 |
| Aug 26, 2026 | 2.15 | 2.17 | 2.10 | 2.17 | 2.17 | - | 4,402 |
| Aug 25, 2026 | 2.19 | 2.19 | 2.16 | 2.17 | 2.17 | 0.46% | 2,450 |
| Aug 24, 2026 | 2.19 | 2.31 | 2.03 | 2.16 | 2.16 | 0.47% | 10,860 |
| Aug 21, 2026 | 2.13 | 2.41 | 2.07 | 2.15 | 2.15 | 3.86% | 44,641 |
| Aug 20, 2026 | 2.14 | 2.42 | 2.07 | 2.07 | 2.07 | -2.36% | 8,950 |
| Aug 19, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 3.92% | 2,411 |
| Aug 18, 2026 | 2.11 | 2.11 | 2.02 | 2.04 | 2.04 | -0.49% | 3,365 |
| Aug 17, 2026 | 2.02 | 2.14 | 2.00 | 2.05 | 2.05 | 0.49% | 20,093 |
| Aug 14, 2026 | 2.27 | 2.27 | 2.01 | 2.04 | 2.04 | -5.99% | 17,723 |
| Aug 13, 2026 | 2.06 | 2.21 | 2.06 | 2.17 | 2.17 | 3.33% | 20,411 |
| Aug 12, 2026 | 2.07 | 2.24 | 2.04 | 2.10 | 2.10 | -3.67% | 24,217 |
| Aug 11, 2026 | 2.09 | 2.37 | 2.05 | 2.18 | 2.18 | -6.44% | 1,347,968 |
| Aug 10, 2026 | 2.29 | 2.33 | 2.27 | 2.33 | 2.33 | -1.68% | 1,628 |
| Aug 7, 2026 | 2.39 | 2.39 | 2.31 | 2.37 | 2.37 | -0.42% | 4,354 |
| Aug 6, 2026 | 2.26 | 2.45 | 2.25 | 2.38 | 2.38 | 5.31% | 1,289 |
| Aug 5, 2026 | 2.30 | 2.35 | 2.24 | 2.26 | 2.26 | -2.59% | 26,472 |
| Aug 4, 2026 | 2.29 | 2.35 | 2.26 | 2.32 | 2.32 | 2.20% | 7,900 |
| Aug 3, 2026 | 2.39 | 2.39 | 2.26 | 2.27 | 2.27 | -0.87% | 7,789 |
| Jul 31, 2026 | 2.45 | 2.45 | 2.29 | 2.29 | 2.29 | -5.61% | 2,323 |
| Jul 30, 2026 | 2.22 | 2.48 | 2.22 | 2.43 | 2.43 | 9.29% | 36,975 |
| Jul 29, 2026 | 2.41 | 2.45 | 2.20 | 2.22 | 2.22 | -5.53% | 12,552 |
| Jul 28, 2026 | 2.53 | 2.53 | 2.35 | 2.35 | 2.35 | -0.84% | 5,462 |
| Jul 27, 2026 | 2.55 | 2.55 | 2.36 | 2.37 | 2.37 | -1.25% | 7,956 |
| Jul 24, 2026 | 2.32 | 2.40 | 2.31 | 2.40 | 2.40 | 3.45% | 5,097 |
| Jul 23, 2026 | 2.33 | 2.40 | 2.32 | 2.32 | 2.32 | -2.52% | 2,726 |
| Jul 22, 2026 | 2.31 | 2.49 | 2.30 | 2.38 | 2.38 | 1.28% | 15,777 |
| Jul 21, 2026 | 2.23 | 2.37 | 2.20 | 2.35 | 2.35 | 9.30% | 35,925 |
| Jul 20, 2026 | 2.27 | 2.37 | 2.09 | 2.15 | 2.15 | -3.15% | 7,670 |
| Jul 17, 2026 | 2.21 | 2.25 | 2.21 | 2.22 | 2.22 | -1.77% | 7,172 |
| Jul 16, 2026 | 2.26 | 2.33 | 2.26 | 2.26 | 2.26 | - | 10,078 |
| Jul 15, 2026 | 2.22 | 2.30 | 2.22 | 2.26 | 2.26 | 2.26% | 4,167 |
| Jul 14, 2026 | 2.31 | 2.34 | 2.19 | 2.21 | 2.21 | - | 15,515 |
| Jul 13, 2026 | 2.25 | 2.29 | 2.14 | 2.21 | 2.21 | -0.90% | 11,890 |
| Jul 10, 2026 | 2.24 | 2.25 | 2.22 | 2.23 | 2.23 | -0.45% | 11,609 |
| Jul 9, 2026 | 2.45 | 2.45 | 2.22 | 2.24 | 2.24 | -1.75% | 11,407 |
| Jul 8, 2026 | 2.30 | 2.30 | 2.21 | 2.28 | 2.28 | - | 4,441 |
| Jul 7, 2026 | 2.46 | 2.50 | 2.23 | 2.28 | 2.28 | - | 12,793 |
| Jul 6, 2026 | 2.39 | 2.39 | 2.22 | 2.28 | 2.28 | -3.80% | 31,060 |
| Jul 2, 2026 | 2.42 | 2.43 | 2.37 | 2.37 | 2.37 | -0.84% | 23,713 |
| Jul 1, 2026 | 2.45 | 2.45 | 2.37 | 2.39 | 2.39 | - | 16,924 |
| Jun 30, 2026 | 2.45 | 2.45 | 2.37 | 2.39 | 2.39 | - | 6,104 |
| Jun 29, 2026 | 2.48 | 2.48 | 2.35 | 2.39 | 2.39 | - | 12,106 |
| Jun 26, 2026 | 2.45 | 2.46 | 2.35 | 2.39 | 2.39 | -1.24% | 14,826 |