Natural Alternatives International, Inc. NAII
NASDAQ · United States · Health Technology
$1.48-0.02 (-1.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.49 | +1.36% | $1.54 | $1.58 | $1.32 | 60.10K |
| 2026-09-29 | $1.47 | -13.53% | $1.63 | $1.63 | $1.28 | 90.10K |
| 2026-09-28 | $1.70 | -2.86% | $1.77 | $1.77 | $1.70 | 12.00K |
| 2026-09-25 | $1.75 | +1.16% | $1.77 | $1.84 | $1.75 | 4.60K |
| 2026-09-24 | $1.73 | -6.49% | $1.85 | $1.90 | $1.73 | 8.70K |
| 2026-09-23 | $1.85 | -2.63% | $1.95 | $1.95 | $1.80 | 19.60K |
| 2026-09-22 | $1.90 | +1.60% | $1.99 | $1.99 | $1.88 | 6.30K |
| 2026-09-21 | $1.87 | 0.00% | $1.87 | $1.92 | $1.83 | 20.70K |
| 2026-09-18 | $1.87 | -2.60% | $1.95 | $1.95 | $1.85 | 8.60K |
| 2026-09-17 | $1.92 | -2.04% | $2.08 | $2.15 | $1.88 | 23.20K |
| 2026-09-16 | $1.96 | -0.51% | $1.94 | $2.24 | $1.94 | 14.70K |
| 2026-09-15 | $1.97 | +0.51% | $1.95 | $1.98 | $1.95 | 1.60K |
| 2026-09-14 | $1.96 | 0.00% | $1.93 | $2.12 | $1.90 | 35.80K |
| 2026-09-11 | $1.96 | -2.97% | $2.00 | $2.05 | $1.94 | 8.40K |
| 2026-09-10 | $2.02 | +1.00% | $1.95 | $2.02 | $1.95 | 4.60K |
| 2026-09-09 | $2.00 | +1.01% | $2.01 | $2.05 | $1.99 | 13.90K |
| 2026-09-08 | $1.98 | -4.81% | $2.13 | $2.20 | $1.98 | 11.60K |
| 2026-09-04 | $2.08 | -1.89% | $2.13 | $2.14 | $2.04 | 8.30K |
| 2026-09-03 | $2.12 | 0.00% | $2.10 | $2.19 | $2.10 | 24.20K |
| 2026-09-02 | $2.12 | +2.42% | $2.06 | $2.27 | $2.04 | 16.70K |
| 2026-09-01 | $2.07 | -1.90% | $2.11 | $2.12 | $2.07 | 1.30K |
| 2026-08-31 | $2.11 | -2.31% | $2.15 | $2.17 | $2.11 | 3.80K |
| 2026-08-28 | $2.16 | -5.68% | $2.30 | $2.30 | $2.16 | 4.10K |
| 2026-08-27 | $2.29 | +5.53% | $2.08 | $2.36 | $2.07 | 199.00K |
| 2026-08-26 | $2.17 | 0.00% | $2.15 | $2.17 | $2.10 | 4.40K |
| 2026-08-25 | $2.17 | +0.46% | $2.19 | $2.19 | $2.16 | 2.50K |
| 2026-08-24 | $2.16 | +0.47% | $2.18 | $2.31 | $2.03 | 10.90K |
| 2026-08-21 | $2.15 | +3.86% | $2.13 | $2.41 | $2.07 | 44.60K |
| 2026-08-20 | $2.07 | -2.36% | $2.14 | $2.42 | $2.07 | 9.00K |
| 2026-08-19 | $2.12 | +3.92% | $2.10 | $2.12 | $2.10 | 2.40K |
| 2026-08-18 | $2.04 | -0.49% | $2.11 | $2.11 | $2.02 | 3.40K |
| 2026-08-17 | $2.05 | +0.49% | $2.02 | $2.14 | $2.00 | 20.10K |
| 2026-08-14 | $2.04 | -5.99% | $2.27 | $2.27 | $2.01 | 17.70K |
| 2026-08-13 | $2.17 | +3.33% | $2.06 | $2.21 | $2.06 | 20.40K |
| 2026-08-12 | $2.10 | -3.67% | $2.07 | $2.24 | $2.04 | 23.80K |
| 2026-08-11 | $2.18 | -6.44% | $2.09 | $2.37 | $2.05 | 1.35M |
| 2026-08-10 | $2.33 | -1.69% | $2.29 | $2.33 | $2.27 | 1.60K |
| 2026-08-07 | $2.37 | -0.42% | $2.39 | $2.39 | $2.31 | 4.40K |
| 2026-08-06 | $2.38 | +5.31% | $2.26 | $2.45 | $2.25 | 1.30K |
| 2026-08-05 | $2.26 | -2.59% | $2.30 | $2.35 | $2.24 | 26.40K |
| 2026-08-04 | $2.32 | +2.20% | $2.29 | $2.35 | $2.26 | 7.90K |
| 2026-08-03 | $2.27 | -0.87% | $2.39 | $2.39 | $2.26 | 7.80K |
| 2026-07-31 | $2.29 | -5.76% | $2.45 | $2.45 | $2.29 | 2.30K |
| 2026-07-30 | $2.43 | +9.46% | $2.22 | $2.48 | $2.22 | 37.00K |
| 2026-07-29 | $2.22 | -5.53% | $2.41 | $2.45 | $2.20 | 12.60K |
| 2026-07-28 | $2.35 | -0.84% | $2.53 | $2.53 | $2.35 | 5.40K |
| 2026-07-27 | $2.37 | -1.25% | $2.55 | $2.55 | $2.36 | 7.90K |
| 2026-07-24 | $2.40 | +3.45% | $2.32 | $2.40 | $2.31 | 5.10K |
| 2026-07-23 | $2.32 | -2.52% | $2.33 | $2.40 | $2.32 | 2.70K |
| 2026-07-22 | $2.38 | +1.28% | $2.31 | $2.49 | $2.30 | 15.80K |
| 2026-07-21 | $2.35 | +9.30% | $2.23 | $2.37 | $2.20 | 35.90K |
| 2026-07-20 | $2.15 | -3.15% | $2.27 | $2.37 | $2.09 | 7.70K |
| 2026-07-17 | $2.22 | -1.77% | $2.21 | $2.25 | $2.21 | 7.20K |
| 2026-07-16 | $2.26 | 0.00% | $2.26 | $2.33 | $2.26 | 10.10K |
| 2026-07-15 | $2.26 | +2.26% | $2.22 | $2.30 | $2.22 | 4.20K |
| 2026-07-14 | $2.21 | 0.00% | $2.31 | $2.34 | $2.19 | 15.50K |
| 2026-07-13 | $2.21 | -0.90% | $2.25 | $2.29 | $2.14 | 11.90K |
| 2026-07-10 | $2.23 | -0.45% | $2.24 | $2.25 | $2.22 | 11.60K |
| 2026-07-09 | $2.24 | -1.75% | $2.45 | $2.45 | $2.22 | 11.40K |
| 2026-07-08 | $2.28 | 0.00% | $2.30 | $2.30 | $2.21 | 4.40K |
| 2026-07-07 | $2.28 | 0.00% | $2.46 | $2.50 | $2.23 | 12.80K |
| 2026-07-06 | $2.28 | -3.80% | $2.39 | $2.39 | $2.22 | 31.10K |
| 2026-07-02 | $2.37 | -0.84% | $2.42 | $2.43 | $2.37 | 23.70K |
| 2026-07-01 | $2.39 | 0.00% | $2.45 | $2.45 | $2.37 | 16.90K |
| 2026-06-30 | $2.39 | 0.00% | $2.45 | $2.45 | $2.37 | 6.10K |
| 2026-06-29 | $2.39 | 0.00% | $2.48 | $2.48 | $2.35 | 12.10K |
| 2026-06-26 | $2.39 | -1.24% | $2.45 | $2.46 | $2.35 | 14.80K |
| 2026-06-25 | $2.42 | -0.41% | $2.49 | $2.50 | $2.40 | 6.00K |
| 2026-06-24 | $2.43 | -2.02% | $2.47 | $2.47 | $2.42 | 4.60K |
| 2026-06-23 | $2.48 | 0.00% | $2.50 | $2.52 | $2.46 | 50.30K |
| 2026-06-22 | $2.48 | -7.12% | $2.65 | $2.65 | $2.47 | 56.10K |
| 2026-06-18 | $2.67 | +6.37% | $2.56 | $2.71 | $2.51 | 246.80K |
| 2026-06-17 | $2.51 | +0.40% | $2.46 | $2.62 | $2.46 | 9.30K |
| 2026-06-16 | $2.50 | -0.79% | $2.60 | $2.67 | $2.48 | 76.10K |
| 2026-06-15 | $2.52 | +2.44% | $2.55 | $2.63 | $2.49 | 46.40K |
| 2026-06-12 | $2.46 | -0.81% | $2.51 | $2.68 | $2.46 | 33.30K |
| 2026-06-11 | $2.48 | -1.20% | $2.55 | $2.62 | $2.48 | 13.00K |
| 2026-06-10 | $2.51 | 0.00% | $2.55 | $2.68 | $2.50 | 4.80K |
| 2026-06-09 | $2.51 | -0.40% | $2.55 | $2.58 | $2.50 | 7.30K |
| 2026-06-08 | $2.52 | +0.80% | $2.50 | $2.67 | $2.50 | 14.20K |
| 2026-06-05 | $2.50 | -1.19% | $2.50 | $2.51 | $2.48 | 7.40K |
| 2026-06-04 | $2.53 | +0.80% | $2.65 | $2.65 | $2.46 | 29.60K |
| 2026-06-03 | $2.51 | -0.40% | $2.44 | $2.53 | $2.44 | 9.40K |
| 2026-06-02 | $2.52 | 0.00% | $2.60 | $2.60 | $2.51 | 14.00K |
| 2026-06-01 | $2.52 | -0.79% | $2.51 | $2.68 | $2.48 | 15.10K |
| 2026-05-29 | $2.54 | -3.79% | $2.65 | $2.67 | $2.53 | 20.70K |
| 2026-05-28 | $2.64 | +0.38% | $2.65 | $2.65 | $2.55 | 8.20K |
| 2026-05-27 | $2.63 | +3.14% | $2.64 | $2.75 | $2.52 | 16.20K |
| 2026-05-26 | $2.55 | 0.00% | $2.56 | $2.65 | $2.47 | 27.80K |
| 2026-05-22 | $2.55 | -0.78% | $2.56 | $2.59 | $2.51 | 16.00K |