Natural Alternatives International, Inc.NAIINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.04 | $4.10 | $3.85 | $3.98 | 4,254 |
| 1/30/2026 | $3.85 | $4.22 | $3.85 | $4.10 | 3,500 |
| 1/29/2026 | $3.91 | $4.09 | $3.90 | $4.09 | 5,314 |
| 1/28/2026 | $3.70 | $4.05 | $3.65 | $4.04 | 9,500 |
| 1/27/2026 | $4.05 | $4.21 | $3.95 | $3.95 | 3,200 |
| 1/26/2026 | $4.30 | $4.52 | $4.10 | $4.10 | 3,937 |
| 1/23/2026 | $4.24 | $4.33 | $3.98 | $4.15 | 14,900 |
| 1/22/2026 | $4.49 | $4.49 | $4.31 | $4.32 | 18,404 |
| 1/21/2026 | $4.60 | $4.61 | $4.25 | $4.39 | 24,311 |
| 1/20/2026 | $4.61 | $4.83 | $4.54 | $4.83 | 1,200 |
| 1/16/2026 | $4.60 | $4.77 | $4.60 | $4.70 | 6,120 |
| 1/15/2026 | $4.80 | $4.80 | $4.63 | $4.64 | 11,146 |
| 1/14/2026 | $4.73 | $4.77 | $4.49 | $4.75 | 4,322 |
| 1/13/2026 | $4.82 | $4.96 | $4.53 | $4.54 | 28,100 |
| 1/12/2026 | $4.54 | $4.87 | $4.45 | $4.71 | 41,100 |
| 1/9/2026 | $4.36 | $4.56 | $4.32 | $4.56 | 12,400 |
| 1/8/2026 | $3.93 | $4.44 | $3.87 | $4.34 | 39,800 |
| 1/7/2026 | $3.75 | $3.97 | $3.72 | $3.93 | 17,725 |
| 1/6/2026 | $3.72 | $3.77 | $3.68 | $3.71 | 17,417 |
| 1/5/2026 | $3.54 | $3.74 | $3.54 | $3.70 | 4,700 |
| 1/2/2026 | $3.58 | $3.59 | $3.52 | $3.59 | 3,501 |
| 12/31/2025 | $3.50 | $3.58 | $3.47 | $3.58 | 13,524 |
| 12/30/2025 | $3.39 | $3.55 | $3.38 | $3.52 | 12,849 |
| 12/29/2025 | $3.38 | $3.55 | $3.35 | $3.44 | 25,000 |
| 12/26/2025 | $3.20 | $3.42 | $3.20 | $3.42 | 16,141 |
| 12/24/2025 | $3.25 | $3.46 | $3.15 | $3.21 | 1,701 |
| 12/23/2025 | $3.21 | $3.21 | $3.14 | $3.17 | 30,540 |
| 12/22/2025 | $3.25 | $3.25 | $3.15 | $3.15 | 8,036 |
| 12/19/2025 | $3.19 | $3.25 | $3.18 | $3.21 | 8,700 |
| 12/18/2025 | $3.14 | $3.19 | $3.14 | $3.15 | 26,200 |
| 12/17/2025 | $3.14 | $3.19 | $3.12 | $3.14 | 20,100 |
| 12/16/2025 | $3.11 | $3.24 | $3.11 | $3.19 | 11,100 |
| 12/15/2025 | $3.18 | $3.33 | $3.14 | $3.20 | 22,200 |
| 12/12/2025 | $3.21 | $3.26 | $3.15 | $3.15 | 5,500 |
| 12/11/2025 | $3.22 | $3.35 | $3.21 | $3.24 | 14,912 |
| 12/10/2025 | $3.35 | $3.35 | $3.16 | $3.30 | 39,800 |
| 12/9/2025 | $3.17 | $3.34 | $3.06 | $3.12 | 23,600 |
| 12/8/2025 | $3.40 | $3.40 | $3.16 | $3.20 | 41,600 |
| 12/5/2025 | $3.46 | $3.47 | $3.26 | $3.47 | 13,437 |
| 12/4/2025 | $3.50 | $3.50 | $3.45 | $3.45 | 1,000 |
| 12/3/2025 | $3.56 | $3.56 | $3.46 | $3.49 | 16,035 |
| 12/2/2025 | $3.50 | $3.68 | $3.42 | $3.55 | 12,414 |
| 12/1/2025 | $3.61 | $3.66 | $3.50 | $3.50 | 8,500 |
| 11/28/2025 | $3.56 | $3.70 | $3.56 | $3.63 | 2,819 |
| 11/26/2025 | $3.45 | $3.67 | $3.45 | $3.56 | 13,700 |
| 11/25/2025 | $3.58 | $3.70 | $3.51 | $3.64 | 26,503 |
| 11/24/2025 | $3.21 | $3.69 | $3.14 | $3.68 | 57,300 |
| 11/21/2025 | $3.13 | $3.28 | $3.08 | $3.19 | 40,200 |
| 11/20/2025 | $3.10 | $3.14 | $2.98 | $3.10 | 18,000 |
| 11/19/2025 | $3.00 | $3.09 | $2.98 | $3.05 | 13,033 |
| 11/18/2025 | $2.91 | $3.13 | $2.91 | $3.06 | 22,700 |
| 11/17/2025 | $3.13 | $3.16 | $2.93 | $2.96 | 43,000 |
| 11/14/2025 | $3.30 | $3.31 | $3.07 | $3.17 | 83,500 |
| 11/13/2025 | $3.19 | $3.39 | $3.15 | $3.36 | 66,134 |
| 11/12/2025 | $2.97 | $3.05 | $2.77 | $2.81 | 54,132 |
| 11/11/2025 | $2.90 | $3.01 | $2.80 | $2.86 | 31,700 |
| 11/10/2025 | $2.92 | $3.05 | $2.82 | $2.82 | 27,814 |
| 11/7/2025 | $2.88 | $3.15 | $2.76 | $2.96 | 59,208 |
| 11/6/2025 | $2.95 | $3.03 | $2.90 | $2.91 | 22,508 |
| 11/5/2025 | $2.76 | $3.04 | $2.76 | $2.98 | 43,500 |