-
5 DAY PERFORMANCE
-8.83% -
1 MONTH PERFORMANCE
-5.71% -
3 MONTH PERFORMANCE
-24.91% -
6 MONTH PERFORMANCE
-37.04% -
YEAR-TO-DATE PERFORMANCE
-36.75% -
1 YEAR PERFORMANCE
-31.17%
Natural Alternatives International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.45 | $4.25 (-4.49%) | $4.45 | $4.13 | 10,394 | $25.16 M |
| 11/20/2024 | $4.26 | $4.42 (3.76%) | $4.51 | $4.17 | 11,100 | $26.16 M |
| 11/19/2024 | $4.35 | $4.27 (-1.84%) | $4.44 | $4.26 | 14,200 | $25.28 M |
| 11/18/2024 | $4.50 | $4.31 (-4.22%) | $4.50 | $4.31 | 5,429 | $25.51 M |
| 11/15/2024 | $4.50 | $4.53 (0.67%) | $4.53 | $4.43 | 3,535 | $26.82 M |
| 11/14/2024 | $4.46 | $4.53 (1.57%) | $4.53 | $4.33 | 5,235 | $26.82 M |
| 11/13/2024 | $4.40 | $4.43 (0.68%) | $4.52 | $4.40 | 7,216 | $26.22 M |
| 11/12/2024 | $4.43 | $4.31 (-2.71%) | $4.59 | $4.30 | 16,500 | $25.51 M |
| 11/11/2024 | $4.65 | $4.38 (-5.81%) | $4.67 | $4.38 | 13,328 | $25.93 M |
| 11/08/2024 | $4.76 | $4.55 (-4.41%) | $4.81 | $4.53 | 15,330 | $26.71 M |
| 11/07/2024 | $4.72 | $4.54 (-3.81%) | $4.72 | $4.52 | 5,900 | $26.65 M |
| 11/06/2024 | $4.58 | $4.53 (-1.09%) | $4.58 | $4.45 | 3,622 | $26.60 M |
| 11/05/2024 | $4.51 | $4.45 (-1.33%) | $4.58 | $4.40 | 7,900 | $26.13 M |
| 11/04/2024 | $4.54 | $4.54 (0%) | $4.54 | $4.50 | 2,924 | $26.65 M |
| 11/01/2024 | $4.55 | $4.55 (0%) | $4.69 | $4.52 | 7,300 | $26.71 M |
| 10/31/2024 | $4.62 | $4.57 (-1.08%) | $4.64 | $4.50 | 1,849 | $26.83 M |
| 10/30/2024 | $4.49 | $4.66 (3.79%) | $4.83 | $4.41 | 9,110 | $27.36 M |
| 10/29/2024 | $4.53 | $4.56 (0.66%) | $4.65 | $4.39 | 6,517 | $26.77 M |
| 10/28/2024 | $4.58 | $4.53 (-1.09%) | $4.73 | $4.50 | 14,920 | $26.60 M |
| 10/25/2024 | $4.58 | $4.80 (4.8%) | $4.95 | $4.45 | 4,000 | $28.18 M |
| 10/24/2024 | $4.55 | $4.45 (-2.2%) | $4.58 | $4.45 | 2,061 | $26.13 M |
| 10/23/2024 | $4.55 | $4.49 (-1.32%) | $4.55 | $4.40 | 5,700 | $26.36 M |
| 10/22/2024 | $4.39 | $4.42 (0.68%) | $4.47 | $4.31 | 5,800 | $25.95 M |
| 10/21/2024 | $4.60 | $4.38 (-4.78%) | $4.62 | $4.36 | 14,500 | $25.71 M |
| 10/18/2024 | $4.48 | $4.51 (0.67%) | $4.55 | $4.44 | 5,903 | $26.48 M |
| 10/17/2024 | $4.59 | $4.70 (2.4%) | $4.74 | $4.47 | 22,132 | $27.59 M |
| 10/16/2024 | $4.23 | $4.61 (8.98%) | $4.61 | $4.23 | 18,038 | $27.07 M |
| 10/15/2024 | $4.50 | $4.42 (-1.78%) | $4.54 | $4.22 | 21,943 | $25.95 M |
| 10/14/2024 | $4.79 | $4.55 (-5.01%) | $4.79 | $4.35 | 19,300 | $26.71 M |
| 10/11/2024 | $4.70 | $4.73 (0.64%) | $4.92 | $4.70 | 5,814 | $27.77 M |
| 10/10/2024 | $4.83 | $4.76 (-1.45%) | $4.86 | $4.61 | 8,200 | $27.95 M |
| 10/09/2024 | $4.58 | $4.80 (4.8%) | $4.80 | $4.50 | 31,933 | $28.18 M |
| 10/08/2024 | $4.48 | $4.48 (0%) | $4.62 | $4.38 | 6,900 | $26.30 M |
| 10/07/2024 | $4.64 | $4.57 (-1.51%) | $4.68 | $4.55 | 13,210 | $26.83 M |
| 10/04/2024 | $4.53 | $4.67 (3.09%) | $4.67 | $4.13 | 18,844 | $27.42 M |
| 10/03/2024 | $4.90 | $4.61 (-5.92%) | $5.08 | $4.51 | 41,448 | $27.07 M |
| 10/02/2024 | $5.09 | $4.98 (-2.16%) | $5.09 | $4.83 | 17,000 | $29.24 M |
| 10/01/2024 | $5.60 | $4.70 (-16.07%) | $5.60 | $4.39 | 78,906 | $27.59 M |
| 09/30/2024 | $5.98 | $5.73 (-4.18%) | $5.98 | $5.60 | 15,613 | $33.64 M |
| 09/27/2024 | $6.50 | $6.60 (1.54%) | $6.60 | $6.46 | 13,629 | $38.75 M |
| 09/26/2024 | $6.20 | $6.50 (4.84%) | $6.50 | $6.20 | 3,204 | $38.16 M |
| 09/25/2024 | $6.31 | $6.54 (3.65%) | $6.54 | $6.31 | 3,130 | $38.40 M |
| 09/24/2024 | $6.33 | $6.39 (0.95%) | $6.65 | $6.33 | 5,449 | $37.52 M |
| 09/23/2024 | $6.51 | $6.49 (-0.31%) | $6.56 | $6.28 | 4,849 | $38.08 M |
| 09/20/2024 | $6.24 | $6.75 (8.17%) | $6.75 | $6.13 | 14,600 | $39.61 M |
| 09/19/2024 | $6.74 | $6.74 (0%) | $6.74 | $6.74 | 900 | $39.55 M |
| 09/18/2024 | $6.50 | $6.43 (-1.08%) | $6.73 | $6.43 | 4,300 | $37.73 M |
| 09/17/2024 | $6.32 | $6.42 (1.58%) | $6.71 | $6.10 | 2,800 | $37.67 M |
| 09/16/2024 | $6.77 | $6.59 (-2.66%) | $6.77 | $6.12 | 4,500 | $38.67 M |
| 09/13/2024 | $6.15 | $6.21 (0.98%) | $6.21 | $6.15 | 700 | $36.44 M |
| 09/12/2024 | $6.49 | $6.25 (-3.7%) | $6.49 | $6.05 | 2,432 | $36.67 M |
| 09/11/2024 | $6.05 | $6.44 (6.45%) | $6.50 | $6.05 | 6,300 | $37.79 M |
| 09/10/2024 | $6.62 | $6.46 (-2.42%) | $6.62 | $6.31 | 1,121 | $37.90 M |
| 09/09/2024 | $6.81 | $6.88 (1.03%) | $6.88 | $6.54 | 5,527 | $40.37 M |
| 09/06/2024 | $6.75 | $6.83 (1.19%) | $6.85 | $6.67 | 6,437 | $40.08 M |
| 09/05/2024 | $6.62 | $6.84 (3.32%) | $6.84 | $6.29 | 11,117 | $40.13 M |
| 09/04/2024 | $5.95 | $6.73 (13.11%) | $6.84 | $5.95 | 19,732 | $39.49 M |
| 09/03/2024 | $5.59 | $5.97 (6.8%) | $6.03 | $5.38 | 40,500 | $35.03 M |
| 08/30/2024 | $5.39 | $5.43 (0.74%) | $5.77 | $5.36 | 1,600 | $31.86 M |
| 08/29/2024 | $5.49 | $5.43 (-1.09%) | $5.69 | $5.41 | 3,900 | $31.86 M |
| 08/28/2024 | $5.47 | $5.40 (-1.28%) | $5.47 | $5.36 | 4,400 | $31.68 M |
| 08/27/2024 | $5.35 | $5.60 (4.67%) | $5.61 | $5.35 | 2,100 | $32.86 M |
| 08/26/2024 | $5.32 | $5.47 (2.82%) | $5.51 | $5.15 | 13,245 | $32.10 M |
| 08/23/2024 | $5.39 | $5.22 (-3.15%) | $5.51 | $5.20 | 41,100 | $30.63 M |
| 08/22/2024 | $5.56 | $5.56 (0%) | $5.56 | $5.33 | 1,704 | $32.62 M |
| 08/21/2024 | $5.47 | $5.50 (0.55%) | $5.55 | $5.39 | 11,000 | $32.27 M |