5 DAY PERFORMANCE
+0.66%
1 MONTH PERFORMANCE
-12.78%
3 MONTH PERFORMANCE
-28.44%
6 MONTH PERFORMANCE
-32.53%
YEAR-TO-DATE PERFORMANCE
-28.77%
1 YEAR PERFORMANCE
-50.88%
Natural Alternatives International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $3.20 | $3.07 (-4.06%) | $3.21 | $3.04 | 11,852 | $18.77 M |
| 04/30/2025 | $3.00 | $3.00 (0%) | $3.37 | $2.95 | 54,504 | $17.76 M |
| 04/29/2025 | $3.10 | $3.10 (0%) | $3.31 | $2.97 | 32,622 | $18.35 M |
| 04/28/2025 | $3.04 | $3.09 (1.64%) | $3.45 | $2.93 | 66,800 | $18.29 M |
| 04/25/2025 | $2.91 | $3.05 (4.81%) | $3.10 | $2.91 | 33,419 | $18.06 M |
| 04/24/2025 | $2.81 | $2.89 (2.85%) | $3.14 | $2.79 | 21,132 | $17.11 M |
| 04/23/2025 | $2.70 | $2.72 (0.74%) | $2.88 | $2.65 | 23,100 | $16.10 M |
| 04/22/2025 | $2.63 | $2.62 (-0.38%) | $2.81 | $2.61 | 14,645 | $15.51 M |
| 04/21/2025 | $2.75 | $2.61 (-5.09%) | $3.20 | $2.57 | 23,106 | $15.45 M |
| 04/17/2025 | $2.89 | $2.78 (-3.81%) | $3.15 | $2.70 | 22,300 | $16.46 M |
| 04/16/2025 | $2.85 | $2.75 (-3.51%) | $3.16 | $2.75 | 8,900 | $16.28 M |
| 04/15/2025 | $3.25 | $2.82 (-13.23%) | $3.25 | $2.82 | 6,066 | $16.70 M |
| 04/14/2025 | $3.02 | $3.04 (0.66%) | $3.29 | $2.86 | 38,449 | $18.00 M |
| 04/11/2025 | $3.34 | $2.95 (-11.68%) | $3.34 | $2.84 | 15,900 | $17.47 M |
| 04/10/2025 | $2.89 | $3.00 (3.81%) | $3.30 | $2.89 | 16,200 | $17.76 M |
| 04/09/2025 | $3.00 | $2.81 (-6.33%) | $3.16 | $2.77 | 9,930 | $16.64 M |
| 04/08/2025 | $3.18 | $2.99 (-5.97%) | $3.22 | $2.99 | 6,713 | $17.70 M |
| 04/07/2025 | $3.25 | $3.12 (-4%) | $3.25 | $3.12 | 12,700 | $18.47 M |
| 04/04/2025 | $3.36 | $3.31 (-1.49%) | $3.41 | $3.30 | 17,927 | $19.60 M |
| 04/03/2025 | $3.53 | $3.41 (-3.4%) | $3.53 | $3.39 | 2,634 | $20.19 M |
| 04/02/2025 | $3.49 | $3.45 (-1.15%) | $3.55 | $3.45 | 2,330 | $20.43 M |
| 04/01/2025 | $3.62 | $3.52 (-2.76%) | $3.62 | $3.50 | 2,510 | $20.84 M |
| 03/31/2025 | $3.55 | $3.44 (-3.1%) | $3.55 | $3.44 | 7,521 | $20.37 M |
| 03/28/2025 | $3.43 | $3.50 (2.04%) | $3.50 | $3.43 | 10,500 | $20.72 M |
| 03/27/2025 | $3.50 | $3.45 (-1.43%) | $3.50 | $3.45 | 18,000 | $20.43 M |
| 03/26/2025 | $3.63 | $3.50 (-3.58%) | $3.64 | $3.50 | 3,324 | $20.72 M |
| 03/25/2025 | $3.66 | $3.59 (-1.91%) | $3.68 | $3.58 | 3,900 | $21.26 M |
| 03/24/2025 | $3.92 | $3.69 (-5.87%) | $3.92 | $3.69 | 2,806 | $21.85 M |
| 03/21/2025 | $3.69 | $3.89 (5.42%) | $3.90 | $3.60 | 4,600 | $23.03 M |
| 03/20/2025 | $3.59 | $3.61 (0.56%) | $3.81 | $3.59 | 2,400 | $21.37 M |
| 03/19/2025 | $3.60 | $3.70 (2.78%) | $3.78 | $3.52 | 7,400 | $21.91 M |
| 03/18/2025 | $3.50 | $3.53 (0.86%) | $3.71 | $3.47 | 54,800 | $20.90 M |
| 03/17/2025 | $3.47 | $3.47 (0%) | $3.50 | $3.47 | 5,600 | $20.54 M |
| 03/14/2025 | $3.47 | $3.50 (0.86%) | $3.50 | $3.47 | 7,000 | $20.72 M |
| 03/13/2025 | $3.52 | $3.58 (1.7%) | $3.61 | $3.38 | 12,100 | $21.20 M |
| 03/12/2025 | $3.28 | $3.41 (3.96%) | $3.44 | $3.28 | 19,440 | $20.19 M |
| 03/11/2025 | $3.83 | $3.28 (-14.36%) | $3.83 | $3.27 | 24,600 | $19.42 M |
| 03/10/2025 | $3.80 | $3.81 (0.26%) | $3.82 | $3.80 | 2,700 | $22.56 M |
| 03/07/2025 | $3.82 | $3.84 (0.52%) | $3.89 | $3.82 | 3,030 | $22.74 M |
| 03/06/2025 | $3.75 | $3.82 (1.87%) | $3.88 | $3.75 | 1,901 | $22.62 M |
| 03/05/2025 | $3.67 | $3.88 (5.72%) | $4.01 | $3.67 | 9,300 | $22.97 M |
| 03/04/2025 | $3.95 | $3.65 (-7.59%) | $4.03 | $3.65 | 26,500 | $21.61 M |
| 03/03/2025 | $3.96 | $3.95 (-0.25%) | $4.04 | $3.95 | 2,721 | $23.39 M |
| 02/28/2025 | $3.99 | $3.99 (0%) | $3.99 | $3.99 | 0 | $23.62 M |
| 02/27/2025 | $4.16 | $3.99 (-4.09%) | $4.16 | $3.99 | 700 | $23.62 M |
| 02/26/2025 | $4.06 | $4.16 (2.46%) | $4.16 | $4.06 | 929 | $24.63 M |
| 02/25/2025 | $4.16 | $4.16 (0%) | $4.16 | $4.16 | 1,400 | $24.63 M |
| 02/24/2025 | $4.00 | $4.00 (0%) | $4.01 | $4.00 | 1,900 | $23.68 M |
| 02/21/2025 | $4.09 | $4.05 (-0.98%) | $4.14 | $4.02 | 5,319 | $23.98 M |
| 02/20/2025 | $4.13 | $4.15 (0.48%) | $4.15 | $4.08 | 3,303 | $24.57 M |
| 02/19/2025 | $4.14 | $4.15 (0.24%) | $4.19 | $4.09 | 5,014 | $24.57 M |
| 02/18/2025 | $4.10 | $4.18 (1.95%) | $4.18 | $4.10 | 3,200 | $24.75 M |
| 02/14/2025 | $4.25 | $4.15 (-2.35%) | $4.25 | $4.14 | 7,000 | $24.57 M |
| 02/13/2025 | $4.11 | $4.25 (3.41%) | $4.25 | $4.08 | 6,228 | $25.16 M |
| 02/12/2025 | $4.15 | $4.15 (0%) | $4.26 | $4.12 | 12,605 | $24.57 M |
| 02/11/2025 | $4.17 | $4.15 (-0.48%) | $4.19 | $4.13 | 3,900 | $24.57 M |
| 02/10/2025 | $4.31 | $4.21 (-2.32%) | $4.31 | $4.13 | 6,518 | $24.92 M |
| 02/07/2025 | $4.20 | $4.20 (0%) | $4.20 | $4.19 | 937 | $24.86 M |
| 02/06/2025 | $4.19 | $4.22 (0.72%) | $4.25 | $4.19 | 1,700 | $24.98 M |
| 02/05/2025 | $4.15 | $4.21 (1.45%) | $4.27 | $4.15 | 4,400 | $24.92 M |
| 02/04/2025 | $4.23 | $4.15 (-1.89%) | $4.30 | $4.10 | 16,435 | $24.57 M |
| 02/03/2025 | $4.25 | $4.23 (-0.47%) | $4.25 | $4.20 | 6,926 | $25.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
