5 DAY PERFORMANCE
+11.20%
1 MONTH PERFORMANCE
+2.89%
3 MONTH PERFORMANCE
-2.51%
6 MONTH PERFORMANCE
-31.68%
YEAR-TO-DATE PERFORMANCE
-0.93%
1 YEAR PERFORMANCE
-25.22%
Natural Alternatives International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.28 | $3.41 (3.96%) | $3.44 | $3.28 | 19,440 | $20.13 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 |
| 01/31/2025 | $4.25 | $4.29 (0.94%) | $4.29 | $4.25 | 900 | $25.39 M |
| 01/30/2025 | $4.27 | $4.28 (0.23%) | $4.28 | $4.25 | 2,700 | $25.34 M |
| 01/29/2025 | $4.27 | $4.25 (-0.47%) | $4.27 | $4.23 | 3,006 | $25.16 M |
| 01/28/2025 | $4.22 | $4.26 (0.95%) | $4.26 | $4.22 | 3,727 | $25.22 M |
| 01/27/2025 | $4.23 | $4.25 (0.47%) | $4.25 | $4.21 | 3,322 | $25.16 M |
| 01/24/2025 | $4.24 | $4.23 (-0.24%) | $4.24 | $4.20 | 1,829 | $25.04 M |
| 01/23/2025 | $4.23 | $4.25 (0.47%) | $4.25 | $4.23 | 5,000 | $25.16 M |
| 01/22/2025 | $4.23 | $4.23 (0%) | $4.24 | $4.23 | 3,733 | $25.04 M |
| 01/21/2025 | $4.15 | $4.20 (1.2%) | $4.26 | $4.14 | 18,234 | $24.86 M |
| 01/17/2025 | $4.24 | $4.21 (-0.71%) | $4.28 | $4.20 | 6,100 | $24.92 M |
| 01/16/2025 | $4.22 | $4.22 (0%) | $4.22 | $4.19 | 928 | $24.98 M |
| 01/15/2025 | $4.18 | $4.25 (1.67%) | $4.25 | $4.16 | 3,331 | $25.16 M |
| 01/14/2025 | $4.22 | $4.15 (-1.66%) | $4.24 | $4.15 | 14,800 | $24.57 M |
| 01/13/2025 | $4.22 | $4.20 (-0.47%) | $4.24 | $4.20 | 2,500 | $24.86 M |
| 01/10/2025 | $4.20 | $4.21 (0.24%) | $4.22 | $4.20 | 1,500 | $24.92 M |
| 01/08/2025 | $4.23 | $4.22 (-0.24%) | $4.24 | $4.18 | 5,300 | $24.98 M |
| 01/07/2025 | $4.23 | $4.29 (1.42%) | $4.29 | $4.22 | 1,647 | $25.39 M |
| 01/06/2025 | $4.40 | $4.27 (-2.95%) | $4.40 | $4.22 | 4,114 | $25.28 M |
| 01/03/2025 | $4.27 | $4.32 (1.17%) | $4.32 | $4.20 | 7,332 | $25.57 M |
| 01/02/2025 | $4.25 | $4.29 (0.94%) | $4.31 | $4.23 | 7,200 | $25.39 M |
| 12/31/2024 | $4.29 | $4.31 (0.47%) | $4.32 | $4.24 | 8,017 | $25.51 M |
| 12/30/2024 | $4.25 | $4.31 (1.41%) | $4.31 | $4.25 | 4,000 | $25.51 M |
| 12/27/2024 | $4.23 | $4.26 (0.71%) | $4.26 | $4.23 | 12,050 | $25.22 M |
| 12/26/2024 | $4.29 | $4.25 (-0.93%) | $4.29 | $4.20 | 12,337 | $25.16 M |
| 12/24/2024 | $4.22 | $4.31 (2.13%) | $4.31 | $4.20 | 5,000 | $25.51 M |
| 12/23/2024 | $4.25 | $4.15 (-2.35%) | $4.25 | $4.04 | 7,600 | $24.57 M |
| 12/20/2024 | $4.07 | $4.24 (4.18%) | $4.25 | $4.03 | 8,800 | $25.10 M |
| 12/19/2024 | $4.20 | $4.14 (-1.43%) | $4.20 | $4.02 | 10,649 | $24.51 M |
| 12/18/2024 | $4.26 | $4.15 (-2.58%) | $4.28 | $4.14 | 6,500 | $24.57 M |
| 12/17/2024 | $4.26 | $4.25 (-0.23%) | $4.33 | $4.15 | 18,043 | $25.16 M |
| 12/16/2024 | $4.28 | $4.28 (0%) | $4.28 | $4.21 | 4,300 | $25.34 M |
| 12/13/2024 | $4.30 | $4.30 (0%) | $4.30 | $4.25 | 2,600 | $25.45 M |
| 12/12/2024 | $4.25 | $4.38 (3.06%) | $4.38 | $4.20 | 8,600 | $25.93 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.
