MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NAII — Natural Alternatives International Inc.
NasdaqNatural Alternatives International Inc.
$1.33
-0.10(-6.99%)
- O
- 1.53
- H
- 1.53
- L
- 1.31
- V
- 24.41K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.33
Period Return-53.98%
Period High$4.96
Period Low$1.28
Avg Daily Volume21.4K
Total Trading Days365
NAII — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.53 | $1.53 | $1.31 | $1.33 | $-0.10 | -6.99% | 24,412 | $1.39 | $1.31 $1.53 |
| Oct 5, 2026 | $1.52 | $1.52 | $1.42 | $1.43 | $-0.05 | -3.38% | 12,611 | $1.46 | $1.42 $1.52 |
| Oct 2, 2026 | $1.50 | $1.63 | $1.42 | $1.48 | +$0.01 | +0.34% | 26,091 | $1.45 | $1.42 $1.63 |
| Oct 1, 2026 | $1.51 | $1.58 | $1.41 | $1.48 | $-0.02 | -1.01% | 14,202 | $1.49 | $1.41 $1.58 |
| Sep 30, 2026 | $1.54 | $1.58 | $1.32 | $1.49 | +$0.02 | +1.36% | 60,129 | $1.44 | $1.32 $1.58 |
| Sep 29, 2026 | $1.63 | $1.63 | $1.28 | $1.47 | $-0.23 | -13.53% | 90,169 | $1.43 | $1.28 $1.63 |
| Sep 28, 2026 | $1.77 | $1.77 | $1.70 | $1.70 | $-0.05 | -2.86% | 13,049 | $1.79 | $1.70 $1.77 |
| Sep 25, 2026 | $1.77 | $1.84 | $1.75 | $1.75 | +$0.02 | +1.16% | 4,648 | $1.79 | $1.75 $1.84 |
| Sep 24, 2026 | $1.85 | $1.90 | $1.73 | $1.73 | $-0.12 | -6.49% | 8,699 | $1.81 | $1.73 $1.90 |
| Sep 23, 2026 | $1.95 | $1.95 | $1.80 | $1.85 | $-0.05 | -2.63% | 19,577 | $1.87 | $1.80 $1.95 |
| Sep 22, 2026 | $1.99 | $1.99 | $1.88 | $1.90 | +$0.03 | +1.60% | 6,280 | $1.90 | $1.88 $1.99 |
| Sep 21, 2026 | $1.87 | $1.92 | $1.83 | $1.87 | +$0.00 | +0.00% | 20,719 | $1.88 | $1.83 $1.92 |
| Sep 18, 2026 | $1.95 | $1.95 | $1.85 | $1.87 | $-0.05 | -2.60% | 8,583 | $1.89 | $1.85 $1.95 |
| Sep 17, 2026 | $2.08 | $2.15 | $1.88 | $1.92 | $-0.04 | -2.04% | 23,238 | $1.97 | $1.88 $2.15 |
| Sep 16, 2026 | $1.94 | $2.24 | $1.94 | $1.96 | $-0.01 | -0.51% | 14,742 | $1.99 | $1.94 $2.24 |
| Sep 15, 2026 | $1.95 | $1.98 | $1.95 | $1.97 | +$0.01 | +0.51% | 1,648 | $1.96 | $1.95 $1.98 |
| Sep 14, 2026 | $1.93 | $2.12 | $1.90 | $1.96 | +$0.00 | +0.00% | 35,846 | $1.97 | $1.90 $2.12 |
| Sep 11, 2026 | $2.00 | $2.05 | $1.94 | $1.96 | $-0.06 | -2.97% | 8,387 | $1.98 | $1.94 $2.05 |
| Sep 10, 2026 | $1.95 | $2.02 | $1.95 | $2.02 | +$0.02 | +1.00% | 4,633 | $2.01 | $1.95 $2.02 |
| Sep 9, 2026 | $2.01 | $2.05 | $1.99 | $2.00 | +$0.02 | +1.01% | 13,905 | $2.03 | $1.99 $2.05 |
| Sep 8, 2026 | $2.13 | $2.20 | $1.98 | $1.98 | $-0.10 | -4.81% | 11,667 | $2.07 | $1.98 $2.20 |
| Sep 4, 2026 | $2.13 | $2.14 | $2.04 | $2.08 | $-0.04 | -1.89% | 8,343 | $2.08 | $2.04 $2.14 |
| Sep 3, 2026 | $2.10 | $2.19 | $2.10 | $2.12 | +$0.00 | +0.00% | 24,218 | $2.15 | $2.10 $2.19 |
| Sep 2, 2026 | $2.06 | $2.27 | $2.04 | $2.12 | +$0.05 | +2.42% | 16,692 | $2.13 | $2.04 $2.27 |
| Sep 1, 2026 | $2.11 | $2.12 | $2.07 | $2.07 | $-0.04 | -1.90% | 1,254 | $2.10 | $2.07 $2.12 |
| Aug 31, 2026 | $2.15 | $2.17 | $2.11 | $2.11 | $-0.05 | -2.31% | 3,815 | $2.13 | $2.11 $2.17 |
| Aug 28, 2026 | $2.30 | $2.30 | $2.16 | $2.16 | $-0.13 | -5.68% | 4,127 | $2.26 | $2.16 $2.30 |
| Aug 27, 2026 | $2.08 | $2.36 | $2.07 | $2.29 | +$0.12 | +5.53% | 198,981 | $2.26 | $2.07 $2.36 |
| Aug 26, 2026 | $2.15 | $2.17 | $2.10 | $2.17 | +$0.00 | +0.00% | 4,403 | $2.14 | $2.10 $2.17 |
| Aug 25, 2026 | $2.19 | $2.19 | $2.16 | $2.17 | +$0.01 | +0.46% | 2,450 | $2.20 | $2.16 $2.19 |