Natural Alternatives International, Inc. - Common Stock (NAII)
2.7100
-0.0500 (-1.81%)
NASDAQ · Last Trade: Mar 1st, 2:13 PM EST
Historical Prices For Natural Alternatives International, Inc. - Common Stock (NAII)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 2.81 | 2.85 | 2.71 | 2.71 | 4,708 | 2.71 |
| 2/26/2026 | 2.86 | 2.93 | 2.76 | 2.76 | 7,357 | 2.76 |
| 2/25/2026 | 2.80 | 2.89 | 2.73 | 2.89 | 48,408 | 2.89 |
| 2/24/2026 | 2.70 | 2.79 | 2.68 | 2.75 | 15,168 | 2.75 |
| 2/23/2026 | 2.69 | 2.75 | 2.66 | 2.70 | 21,031 | 2.70 |
| 2/20/2026 | 2.65 | 2.70 | 2.63 | 2.63 | 16,786 | 2.63 |
| 2/19/2026 | 2.60 | 2.67 | 2.42 | 2.64 | 39,257 | 2.64 |
| 2/18/2026 | 2.49 | 2.61 | 2.41 | 2.60 | 13,564 | 2.60 |
| 2/17/2026 | 2.82 | 2.82 | 2.33 | 2.56 | 103,359 | 2.56 |
| 2/13/2026 | 3.50 | 3.50 | 3.44 | 3.49 | 5,921 | 3.49 |
| 2/12/2026 | 3.44 | 3.47 | 3.32 | 3.42 | 7,147 | 3.42 |
| 2/11/2026 | 3.41 | 3.50 | 3.36 | 3.42 | 10,196 | 3.42 |
| 2/10/2026 | 3.29 | 3.50 | 3.27 | 3.32 | 16,692 | 3.32 |
| 2/09/2026 | 3.28 | 3.47 | 3.26 | 3.30 | 6,766 | 3.30 |
| 2/06/2026 | 3.18 | 3.69 | 3.08 | 3.21 | 64,453 | 3.21 |
| 2/05/2026 | 3.59 | 3.81 | 3.07 | 3.11 | 73,547 | 3.11 |
| 2/04/2026 | 3.76 | 3.91 | 3.51 | 3.69 | 25,984 | 3.69 |
| 2/03/2026 | 3.81 | 3.93 | 3.50 | 3.81 | 10,991 | 3.81 |
| 2/02/2026 | 4.04 | 4.10 | 3.85 | 3.98 | 4,263 | 3.98 |
| 1/30/2026 | 3.85 | 4.22 | 3.85 | 4.10 | 3,467 | 4.10 |
| 1/29/2026 | 3.91 | 4.09 | 3.90 | 4.09 | 5,314 | 4.09 |
| 1/28/2026 | 3.70 | 4.05 | 3.65 | 4.04 | 9,500 | 4.04 |
| 1/27/2026 | 4.05 | 4.21 | 3.95 | 3.95 | 3,162 | 3.95 |
| 1/26/2026 | 4.30 | 4.52 | 4.10 | 4.10 | 3,937 | 4.10 |
| 1/23/2026 | 4.24 | 4.33 | 3.98 | 4.15 | 14,886 | 4.15 |
| 1/22/2026 | 4.49 | 4.49 | 4.31 | 4.32 | 18,404 | 4.32 |
| 1/21/2026 | 4.60 | 4.61 | 4.25 | 4.39 | 24,311 | 4.39 |
| 1/20/2026 | 4.61 | 4.83 | 4.54 | 4.83 | 1,178 | 4.83 |
| 1/16/2026 | 4.60 | 4.77 | 4.60 | 4.70 | 6,120 | 4.70 |
| 1/15/2026 | 4.80 | 4.80 | 4.63 | 4.64 | 11,146 | 4.64 |
| 1/14/2026 | 4.73 | 4.77 | 4.43 | 4.75 | 4,422 | 4.75 |
| 1/13/2026 | 4.82 | 4.96 | 4.53 | 4.54 | 28,065 | 4.54 |
| 1/12/2026 | 4.54 | 4.87 | 4.45 | 4.71 | 41,001 | 4.71 |
| 1/09/2026 | 4.36 | 4.56 | 4.32 | 4.56 | 12,356 | 4.56 |
| 1/08/2026 | 3.93 | 4.44 | 3.87 | 4.34 | 39,789 | 4.34 |
| 1/07/2026 | 3.75 | 3.97 | 3.72 | 3.93 | 17,725 | 3.93 |
| 1/06/2026 | 3.72 | 3.77 | 3.68 | 3.71 | 17,417 | 3.71 |
| 1/05/2026 | 3.54 | 3.74 | 3.54 | 3.70 | 4,699 | 3.70 |
| 1/02/2026 | 3.58 | 3.59 | 3.52 | 3.59 | 3,501 | 3.59 |
| 12/31/2025 | 3.50 | 3.58 | 3.47 | 3.58 | 13,524 | 3.58 |
| 12/30/2025 | 3.39 | 3.55 | 3.38 | 3.52 | 12,849 | 3.52 |
| 12/29/2025 | 3.38 | 3.55 | 3.35 | 3.44 | 24,954 | 3.44 |
| 12/26/2025 | 3.20 | 3.42 | 3.20 | 3.42 | 16,141 | 3.42 |
| 12/24/2025 | 3.25 | 3.46 | 3.15 | 3.21 | 1,701 | 3.21 |
| 12/23/2025 | 3.21 | 3.21 | 3.14 | 3.17 | 30,540 | 3.17 |
| 12/22/2025 | 3.25 | 3.25 | 3.15 | 3.15 | 8,036 | 3.15 |
| 12/19/2025 | 3.18 | 3.25 | 3.18 | 3.21 | 8,697 | 3.21 |
| 12/18/2025 | 3.14 | 3.19 | 3.14 | 3.15 | 26,152 | 3.15 |
| 12/17/2025 | 3.14 | 3.19 | 3.12 | 3.14 | 20,078 | 3.14 |
| 12/16/2025 | 3.11 | 3.24 | 3.11 | 3.19 | 11,100 | 3.19 |
| 12/15/2025 | 3.18 | 3.33 | 3.14 | 3.20 | 22,191 | 3.20 |
| 12/12/2025 | 3.21 | 3.26 | 3.15 | 3.15 | 5,465 | 3.15 |
| 12/11/2025 | 3.22 | 3.35 | 3.21 | 3.24 | 14,912 | 3.24 |
| 12/10/2025 | 3.35 | 3.35 | 3.16 | 3.30 | 39,753 | 3.30 |
| 12/09/2025 | 3.17 | 3.33 | 3.06 | 3.12 | 23,593 | 3.12 |
| 12/08/2025 | 3.40 | 3.40 | 3.16 | 3.20 | 41,554 | 3.20 |
| 12/05/2025 | 3.46 | 3.47 | 3.26 | 3.47 | 13,437 | 3.47 |
| 12/04/2025 | 3.50 | 3.50 | 3.45 | 3.45 | 994 | 3.45 |
| 12/03/2025 | 3.56 | 3.56 | 3.46 | 3.49 | 16,035 | 3.49 |
| 12/02/2025 | 3.50 | 3.68 | 3.42 | 3.55 | 12,414 | 3.55 |
| 12/01/2025 | 3.61 | 3.66 | 3.50 | 3.50 | 8,457 | 3.50 |