Natural Alternatives International, Inc. (NAII)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:54AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 440 |
| 01 may 2024 | 6.31 | 6.31 | 6.16 | 6.25 | 6.25 | 9,600 |
| 30 abr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 900 |
| 29 abr 2024 | 6.17 | 6.34 | 6.16 | 6.23 | 6.23 | 5,100 |
| 26 abr 2024 | 6.21 | 6.55 | 6.21 | 6.25 | 6.25 | 1,000 |
| 25 abr 2024 | 6.40 | 6.65 | 6.15 | 6.47 | 6.47 | 900 |
| 24 abr 2024 | 6.67 | 6.67 | 6.15 | 6.30 | 6.30 | 6,600 |
| 23 abr 2024 | 6.51 | 6.55 | 6.34 | 6.34 | 6.34 | 10,700 |
| 22 abr 2024 | 6.68 | 6.68 | 6.50 | 6.50 | 6.50 | 2,500 |
| 19 abr 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 400 |
| 18 abr 2024 | 6.53 | 6.70 | 6.50 | 6.56 | 6.56 | 1,900 |
| 17 abr 2024 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 600 |
| 16 abr 2024 | 6.69 | 6.76 | 6.50 | 6.50 | 6.50 | 1,100 |
| 15 abr 2024 | 6.61 | 6.77 | 6.50 | 6.77 | 6.77 | 2,800 |
| 12 abr 2024 | 6.71 | 6.74 | 6.68 | 6.69 | 6.69 | 1,300 |
| 11 abr 2024 | 6.60 | 6.72 | 6.50 | 6.70 | 6.70 | 5,800 |
| 10 abr 2024 | 6.75 | 6.75 | 6.53 | 6.72 | 6.72 | 6,600 |
| 09 abr 2024 | 6.95 | 6.95 | 6.62 | 6.62 | 6.62 | 13,600 |
| 08 abr 2024 | 6.50 | 6.85 | 6.50 | 6.62 | 6.62 | 7,800 |
| 05 abr 2024 | 6.70 | 6.70 | 6.50 | 6.67 | 6.67 | 3,000 |
| 04 abr 2024 | 6.85 | 6.90 | 6.40 | 6.68 | 6.68 | 6,600 |
| 03 abr 2024 | 6.82 | 7.03 | 6.76 | 6.86 | 6.86 | 4,600 |
| 02 abr 2024 | 6.15 | 7.05 | 6.15 | 6.76 | 6.76 | 15,900 |
| 01 abr 2024 | 6.15 | 6.15 | 6.06 | 6.06 | 6.06 | 1,800 |
| 28 mar 2024 | 6.00 | 6.09 | 6.00 | 6.09 | 6.09 | 2,100 |
| 27 mar 2024 | 6.08 | 6.10 | 6.08 | 6.08 | 6.08 | 4,300 |
| 26 mar 2024 | 5.97 | 6.10 | 5.97 | 6.10 | 6.10 | 1,600 |
| 25 mar 2024 | 6.09 | 6.09 | 6.00 | 6.01 | 6.01 | 5,900 |
| 22 mar 2024 | 6.00 | 6.09 | 5.96 | 6.00 | 6.00 | 6,100 |
| 21 mar 2024 | 5.99 | 6.00 | 5.91 | 5.95 | 5.95 | 7,600 |
| 20 mar 2024 | 5.83 | 5.99 | 5.83 | 5.99 | 5.99 | 4,300 |
| 19 mar 2024 | 5.96 | 5.99 | 5.75 | 5.75 | 5.75 | 5,900 |
| 18 mar 2024 | 5.66 | 5.83 | 5.66 | 5.72 | 5.72 | 6,600 |
| 15 mar 2024 | 5.65 | 5.72 | 5.65 | 5.66 | 5.66 | 2,800 |
| 14 mar 2024 | 5.70 | 5.90 | 5.70 | 5.73 | 5.73 | 8,200 |
| 13 mar 2024 | 5.88 | 5.88 | 5.66 | 5.71 | 5.71 | 8,800 |
| 12 mar 2024 | 6.11 | 6.11 | 5.71 | 5.71 | 5.71 | 16,300 |
| 11 mar 2024 | 5.90 | 5.94 | 5.82 | 5.82 | 5.82 | 15,300 |
| 08 mar 2024 | 6.00 | 6.00 | 5.87 | 5.95 | 5.95 | 6,400 |
| 07 mar 2024 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 3,400 |
| 06 mar 2024 | 6.09 | 6.09 | 5.95 | 5.95 | 5.95 | 1,900 |
| 05 mar 2024 | 6.00 | 6.00 | 5.75 | 5.90 | 5.90 | 2,300 |
| 04 mar 2024 | 5.90 | 6.05 | 5.90 | 5.94 | 5.94 | 7,000 |
| 01 mar 2024 | 6.01 | 6.01 | 5.96 | 5.96 | 5.96 | 1,000 |
| 29 feb 2024 | 6.08 | 6.11 | 6.04 | 6.04 | 6.04 | 9,400 |
| 28 feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 300 |
| 27 feb 2024 | 6.06 | 6.08 | 6.05 | 6.06 | 6.06 | 5,800 |
| 26 feb 2024 | 6.06 | 6.07 | 6.06 | 6.07 | 6.07 | 800 |
| 23 feb 2024 | 6.05 | 6.14 | 6.05 | 6.06 | 6.06 | 4,900 |
| 22 feb 2024 | 6.05 | 6.14 | 6.05 | 6.14 | 6.14 | 1,800 |
| 21 feb 2024 | 6.07 | 6.07 | 6.05 | 6.05 | 6.05 | 1,100 |
| 20 feb 2024 | 6.08 | 6.16 | 6.05 | 6.05 | 6.05 | 4,300 |
| 16 feb 2024 | 6.13 | 6.28 | 6.13 | 6.16 | 6.16 | 1,000 |
| 15 feb 2024 | 6.25 | 6.25 | 6.08 | 6.11 | 6.11 | 9,000 |
| 14 feb 2024 | 6.20 | 6.30 | 6.05 | 6.25 | 6.25 | 15,200 |
| 13 feb 2024 | 6.17 | 6.40 | 6.17 | 6.40 | 6.40 | 12,100 |
| 12 feb 2024 | 6.15 | 6.15 | 6.13 | 6.13 | 6.13 | 3,300 |
| 09 feb 2024 | 6.15 | 6.20 | 6.06 | 6.20 | 6.20 | 1,600 |
| 08 feb 2024 | 6.17 | 6.17 | 6.12 | 6.15 | 6.15 | 1,700 |
| 07 feb 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 300 |
| 06 feb 2024 | 6.09 | 6.15 | 6.08 | 6.12 | 6.12 | 5,200 |
| 05 feb 2024 | 6.06 | 6.06 | 6.05 | 6.05 | 6.05 | 1,100 |
| 02 feb 2024 | 6.12 | 6.12 | 6.07 | 6.12 | 6.12 | 1,000 |
| 01 feb 2024 | 6.21 | 6.21 | 5.96 | 6.14 | 6.14 | 7,600 |
| 31 ene 2024 | 6.22 | 6.33 | 6.21 | 6.21 | 6.21 | 3,900 |
| 30 ene 2024 | 6.24 | 6.33 | 6.20 | 6.31 | 6.31 | 5,800 |
| 29 ene 2024 | 6.20 | 6.30 | 6.00 | 6.25 | 6.25 | 24,300 |
| 26 ene 2024 | 6.20 | 6.20 | 6.02 | 6.08 | 6.08 | 6,900 |
| 25 ene 2024 | 6.08 | 6.29 | 6.05 | 6.29 | 6.29 | 7,600 |
| 24 ene 2024 | 6.16 | 6.16 | 6.00 | 6.09 | 6.09 | 5,600 |
| 23 ene 2024 | 6.24 | 6.24 | 6.15 | 6.15 | 6.15 | 3,800 |
| 22 ene 2024 | 6.30 | 6.30 | 6.24 | 6.24 | 6.24 | 1,100 |
| 19 ene 2024 | 6.25 | 6.30 | 6.22 | 6.30 | 6.30 | 3,300 |
| 18 ene 2024 | 6.22 | 6.26 | 6.22 | 6.25 | 6.25 | 12,100 |
| 17 ene 2024 | 6.29 | 6.29 | 6.20 | 6.26 | 6.26 | 14,700 |
| 16 ene 2024 | 6.39 | 6.39 | 6.30 | 6.30 | 6.30 | 4,000 |
| 12 ene 2024 | 6.15 | 6.39 | 6.15 | 6.39 | 6.39 | 1,400 |
| 11 ene 2024 | 6.11 | 6.44 | 6.10 | 6.15 | 6.15 | 2,900 |
| 10 ene 2024 | 6.09 | 6.10 | 6.09 | 6.10 | 6.10 | 500 |
| 09 ene 2024 | 6.09 | 6.14 | 6.09 | 6.12 | 6.12 | 1,300 |
| 08 ene 2024 | 6.33 | 6.33 | 6.07 | 6.08 | 6.08 | 7,300 |
| 05 ene 2024 | 6.51 | 6.51 | 6.07 | 6.07 | 6.07 | 6,200 |
| 04 ene 2024 | 6.77 | 6.78 | 6.46 | 6.61 | 6.61 | 7,000 |
| 03 ene 2024 | 6.52 | 6.52 | 6.48 | 6.48 | 6.48 | 900 |
| 02 ene 2024 | 6.98 | 6.98 | 6.53 | 6.53 | 6.53 | 800 |
| 29 dic 2023 | 6.43 | 6.53 | 6.42 | 6.53 | 6.53 | 2,200 |
| 28 dic 2023 | 6.44 | 6.45 | 6.40 | 6.44 | 6.44 | 3,900 |
| 27 dic 2023 | 6.66 | 6.66 | 6.44 | 6.44 | 6.44 | 3,100 |
| 26 dic 2023 | 6.50 | 6.65 | 6.46 | 6.46 | 6.46 | 3,700 |
| 22 dic 2023 | 6.74 | 6.87 | 6.40 | 6.58 | 6.58 | 2,500 |
| 21 dic 2023 | 6.70 | 6.80 | 6.61 | 6.61 | 6.61 | 800 |
| 20 dic 2023 | 6.61 | 6.74 | 6.50 | 6.74 | 6.74 | 2,600 |
| 19 dic 2023 | 6.64 | 6.80 | 6.45 | 6.61 | 6.61 | 9,400 |
| 18 dic 2023 | 6.59 | 6.62 | 6.58 | 6.58 | 6.58 | 4,900 |
| 15 dic 2023 | 6.99 | 6.99 | 6.55 | 6.58 | 6.58 | 4,200 |
| 14 dic 2023 | 6.95 | 7.15 | 6.94 | 7.10 | 7.10 | 3,500 |
| 13 dic 2023 | 7.13 | 7.15 | 7.01 | 7.01 | 7.01 | 1,500 |
| 12 dic 2023 | 7.24 | 7.37 | 6.99 | 6.99 | 6.99 | 5,500 |
| 11 dic 2023 | 6.52 | 7.26 | 6.51 | 7.21 | 7.21 | 19,000 |
| 08 dic 2023 | 6.39 | 6.60 | 6.39 | 6.59 | 6.59 | 10,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.