NASDAQ : NAII
Natural Alternatives International, Inc. — Price history
Consumer Staples · Packaged Foods · United States
Last price 1.07 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.50M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Natural Alternatives International, Inc. (NAII) closed at 1.07 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.09 | 1.14 | 1.07 | 1.07 | 14,500 | +0.00% |
| 2026-10-30 | 1.13 | 1.13 | 1.07 | 1.07 | 2,686 | -3.60% |
| 2026-10-29 | 1.145 | 1.145 | 1.07 | 1.11 | 38,016 | -4.31% |
| 2026-10-28 | 1.13 | 1.17 | 1.1 | 1.16 | 10,667 | +2.65% |
| 2026-10-27 | 1.13 | 1.16 | 1.12 | 1.13 | 1,526 | -1.74% |
| 2026-10-26 | 1.13 | 1.21 | 1.13 | 1.15 | 5,193 | -4.96% |
| 2026-10-23 | 1.22 | 1.22 | 1.15 | 1.21 | 6,804 | +0.83% |
| 2026-10-22 | 1.2 | 1.215 | 1.2 | 1.2 | 16,682 | +0.84% |
| 2026-10-21 | 1.16 | 1.19 | 1.15 | 1.19 | 1,972 | +2.59% |
| 2026-10-20 | 1.15 | 1.26 | 1.145 | 1.16 | 54,349 | +0.87% |
| 2026-10-19 | 1.15 | 1.159 | 1.15 | 1.15 | 11,327 | +0.00% |
| 2026-10-16 | 1.15 | 1.19 | 1.15 | 1.15 | 25,549 | +2.68% |
| 2026-10-15 | 1.185 | 1.19 | 1.101 | 1.12 | 5,184 | -1.75% |
| 2026-10-14 | 1.14 | 1.17 | 1.08 | 1.14 | 31,593 | -0.87% |
| 2026-10-13 | 1.21 | 1.315 | 1.15 | 1.15 | 30,113 | -5.74% |
| 2026-10-12 | 1.13 | 1.34 | 1.13 | 1.22 | 63,720 | +7.02% |
| 2026-10-09 | 1.18 | 1.42 | 1.11 | 1.14 | 94,381 | -0.44% |
| 2026-10-08 | 1.26 | 1.38 | 1.12 | 1.145 | 48,970 | -11.24% |
| 2026-10-07 | 1.33 | 1.42 | 1.21 | 1.29 | 34,166 | -3.01% |
| 2026-10-06 | 1.525 | 1.525 | 1.31 | 1.33 | 24,413 | -6.99% |
| 2026-10-05 | 1.52 | 1.52 | 1.42 | 1.43 | 12,610 | -3.38% |
| 2026-10-02 | 1.5 | 1.63 | 1.42 | 1.48 | 26,090 | +0.34% |
| 2026-10-01 | 1.51 | 1.58 | 1.41 | 1.475 | 14,201 | -1.01% |
| 2026-09-30 | 1.541 | 1.58 | 1.32 | 1.49 | 60,128 | +1.36% |
| 2026-09-29 | 1.63 | 1.63 | 1.28 | 1.47 | 90,169 | -13.53% |
| 2026-09-28 | 1.77 | 1.77 | 1.7 | 1.7 | 13,048 | -2.86% |
| 2026-09-25 | 1.767 | 1.837 | 1.75 | 1.75 | 4,648 | +1.16% |
| 2026-09-24 | 1.85 | 1.9 | 1.73 | 1.73 | 8,698 | -6.49% |
| 2026-09-23 | 1.945 | 1.95 | 1.8 | 1.85 | 19,576 | -2.63% |
| 2026-09-22 | 1.99 | 1.99 | 1.88 | 1.9 | 6,279 | +1.60% |
| 2026-09-21 | 1.87 | 1.92 | 1.83 | 1.87 | 20,718 | +0.00% |
| 2026-09-18 | 1.95 | 1.95 | 1.846 | 1.87 | 8,582 | -2.60% |
| 2026-09-17 | 2.08 | 2.145 | 1.88 | 1.92 | 23,237 | -2.04% |
| 2026-09-16 | 1.94 | 2.24 | 1.94 | 1.96 | 14,741 | -0.51% |
| 2026-09-15 | 1.95 | 1.98 | 1.95 | 1.97 | 1,647 | +0.51% |
| 2026-09-14 | 1.93 | 2.12 | 1.9 | 1.96 | 35,846 | +0.00% |
| 2026-09-11 | 2 | 2.05 | 1.94 | 1.96 | 8,386 | -2.97% |
| 2026-09-10 | 1.95 | 2.02 | 1.95 | 2.02 | 4,632 | +1.00% |
| 2026-09-09 | 2.01 | 2.05 | 1.99 | 2 | 13,904 | +1.01% |
| 2026-09-08 | 2.13 | 2.195 | 1.98 | 1.98 | 11,666 | -4.81% |
| 2026-09-04 | 2.13 | 2.14 | 2.04 | 2.08 | 8,343 | -1.89% |
| 2026-09-03 | 2.1 | 2.19 | 2.1 | 2.12 | 24,217 | +0.00% |
| 2026-09-02 | 2.06 | 2.27 | 2.035 | 2.12 | 16,692 | +2.42% |
| 2026-09-01 | 2.11 | 2.12 | 2.07 | 2.07 | 1,254 | -1.90% |
| 2026-08-31 | 2.15 | 2.17 | 2.11 | 2.11 | 3,815 | -2.31% |
| 2026-08-28 | 2.3 | 2.3 | 2.16 | 2.16 | 4,126 | -5.68% |
| 2026-08-27 | 2.08 | 2.359 | 2.07 | 2.29 | 198,981 | +5.53% |
| 2026-08-26 | 2.15 | 2.17 | 2.1 | 2.17 | 4,402 | +0.00% |
| 2026-08-25 | 2.19 | 2.19 | 2.16 | 2.17 | 2,450 | +0.46% |
| 2026-08-24 | 2.185 | 2.31 | 2.03 | 2.16 | 10,860 | +0.47% |
| 2026-08-21 | 2.13 | 2.41 | 2.07 | 2.15 | 44,641 | +3.86% |
| 2026-08-20 | 2.14 | 2.42 | 2.07 | 2.07 | 8,950 | -2.36% |
| 2026-08-19 | 2.1 | 2.12 | 2.1 | 2.12 | 2,411 | +3.92% |
| 2026-08-18 | 2.106 | 2.106 | 2.02 | 2.04 | 3,365 | -0.49% |
| 2026-08-17 | 2.02 | 2.14 | 2 | 2.05 | 20,093 | +0.49% |
| 2026-08-14 | 2.269 | 2.27 | 2.01 | 2.04 | 17,723 | -5.99% |
| 2026-08-13 | 2.06 | 2.21 | 2.06 | 2.17 | 20,411 | +3.33% |
| 2026-08-12 | 2.073 | 2.239 | 2.035 | 2.1 | 24,217 | -3.67% |
| 2026-08-11 | 2.09 | 2.37 | 2.05 | 2.18 | 1,347,968 | -6.44% |
| 2026-08-10 | 2.29 | 2.33 | 2.27 | 2.33 | 1,628 | -1.68% |
| 2026-08-07 | 2.39 | 2.39 | 2.31 | 2.37 | 4,354 | -0.42% |
| 2026-08-06 | 2.26 | 2.445 | 2.25 | 2.38 | 1,289 | +5.31% |
| 2026-08-05 | 2.3 | 2.35 | 2.24 | 2.26 | 26,472 | -2.59% |
| 2026-08-04 | 2.29 | 2.35 | 2.26 | 2.32 | 7,900 | +2.20% |
| 2026-08-03 | 2.39 | 2.39 | 2.26 | 2.27 | 7,789 | -0.87% |
| 2026-07-31 | 2.45 | 2.45 | 2.29 | 2.29 | 2,323 | -5.61% |
| 2026-07-30 | 2.22 | 2.475 | 2.22 | 2.426 | 36,975 | +9.29% |
| 2026-07-29 | 2.41 | 2.45 | 2.2 | 2.22 | 12,552 | -5.53% |
| 2026-07-28 | 2.53 | 2.53 | 2.35 | 2.35 | 5,462 | -0.84% |
| 2026-07-27 | 2.55 | 2.55 | 2.36 | 2.37 | 7,955 | -1.25% |
| 2026-07-24 | 2.32 | 2.4 | 2.31 | 2.4 | 5,097 | +3.45% |
| 2026-07-23 | 2.33 | 2.4 | 2.32 | 2.32 | 2,726 | -2.52% |
| 2026-07-22 | 2.31 | 2.49 | 2.3 | 2.38 | 15,777 | +1.28% |
| 2026-07-21 | 2.23 | 2.37 | 2.2 | 2.35 | 35,925 | +9.30% |
| 2026-07-20 | 2.27 | 2.37 | 2.085 | 2.15 | 7,670 | -3.15% |
| 2026-07-17 | 2.21 | 2.25 | 2.21 | 2.22 | 7,172 | -1.77% |
| 2026-07-16 | 2.26 | 2.325 | 2.26 | 2.26 | 10,078 | +0.00% |
| 2026-07-15 | 2.224 | 2.295 | 2.224 | 2.26 | 4,167 | +2.26% |
| 2026-07-14 | 2.31 | 2.335 | 2.19 | 2.21 | 15,515 | +0.00% |
| 2026-07-13 | 2.25 | 2.29 | 2.14 | 2.21 | 11,890 | -0.90% |
| 2026-07-10 | 2.24 | 2.25 | 2.22 | 2.23 | 11,609 | -0.45% |
| 2026-07-09 | 2.45 | 2.45 | 2.22 | 2.24 | 11,407 | -1.75% |
| 2026-07-08 | 2.295 | 2.295 | 2.21 | 2.28 | 4,441 | +0.00% |
| 2026-07-07 | 2.458 | 2.495 | 2.225 | 2.28 | 12,793 | +0.00% |
| 2026-07-06 | 2.39 | 2.39 | 2.22 | 2.28 | 31,060 | -3.80% |
| 2026-07-02 | 2.42 | 2.429 | 2.37 | 2.37 | 23,713 | -0.84% |
| 2026-07-01 | 2.452 | 2.452 | 2.37 | 2.39 | 16,924 | +0.00% |
| 2026-06-30 | 2.445 | 2.445 | 2.37 | 2.39 | 6,104 | +0.00% |
| 2026-06-29 | 2.475 | 2.475 | 2.35 | 2.39 | 12,106 | +0.00% |
| 2026-06-26 | 2.45 | 2.46 | 2.35 | 2.39 | 14,826 | -1.24% |
| 2026-06-25 | 2.49 | 2.5 | 2.4 | 2.42 | 5,953 | -0.41% |
| 2026-06-24 | 2.47 | 2.47 | 2.42 | 2.43 | 4,627 | -2.02% |
| 2026-06-23 | 2.5 | 2.52 | 2.462 | 2.48 | 50,298 | +0.00% |
| 2026-06-22 | 2.65 | 2.65 | 2.47 | 2.48 | 56,096 | -7.12% |
| 2026-06-18 | 2.56 | 2.71 | 2.51 | 2.67 | 246,829 | +6.37% |
| 2026-06-17 | 2.46 | 2.615 | 2.46 | 2.51 | 9,292 | +0.40% |
| 2026-06-16 | 2.6 | 2.67 | 2.48 | 2.5 | 76,128 | -0.79% |
| 2026-06-15 | 2.55 | 2.63 | 2.49 | 2.52 | 46,431 | +2.44% |
| 2026-06-12 | 2.51 | 2.68 | 2.46 | 2.46 | 33,349 | -0.81% |
| 2026-06-11 | 2.55 | 2.617 | 2.48 | 2.48 | 13,018 | -1.20% |
| 2026-06-10 | 2.55 | 2.675 | 2.5 | 2.51 | 4,809 | +0.20% |
| 2026-06-09 | 2.55 | 2.575 | 2.5 | 2.505 | 7,296 | -0.60% |
| 2026-06-08 | 2.501 | 2.67 | 2.5 | 2.52 | 14,219 | +0.80% |
| 2026-06-05 | 2.5 | 2.51 | 2.48 | 2.5 | 7,441 | -1.19% |
| 2026-06-04 | 2.653 | 2.653 | 2.46 | 2.53 | 29,576 | +0.80% |
| 2026-06-03 | 2.44 | 2.525 | 2.44 | 2.51 | 9,445 | -0.40% |
| 2026-06-02 | 2.6 | 2.6 | 2.51 | 2.52 | 13,977 | +0.00% |
| 2026-06-01 | 2.51 | 2.68 | 2.48 | 2.52 | 15,062 | -0.79% |
| 2026-05-29 | 2.645 | 2.67 | 2.53 | 2.54 | 20,672 | -3.79% |
| 2026-05-28 | 2.65 | 2.65 | 2.55 | 2.64 | 8,197 | +0.38% |
| 2026-05-27 | 2.64 | 2.75 | 2.52 | 2.63 | 16,201 | +3.14% |
| 2026-05-26 | 2.56 | 2.65 | 2.468 | 2.55 | 27,782 | +0.00% |
| 2026-05-22 | 2.56 | 2.59 | 2.51 | 2.55 | 15,996 | -0.78% |
| 2026-05-21 | 2.55 | 2.63 | 2.55 | 2.57 | 9,459 | -0.77% |
| 2026-05-20 | 2.5 | 2.6 | 2.5 | 2.59 | 10,040 | +1.17% |
| 2026-05-19 | 2.5 | 2.59 | 2.42 | 2.56 | 45,443 | -1.16% |
| 2026-05-18 | 2.7 | 2.77 | 2.59 | 2.59 | 15,026 | -2.63% |
| 2026-05-15 | 2.66 | 2.68 | 2.6 | 2.66 | 7,439 | -1.48% |
| 2026-05-14 | 2.7 | 2.83 | 2.69 | 2.7 | 12,603 | -0.37% |
| 2026-05-13 | 2.75 | 2.75 | 2.7 | 2.71 | 13,694 | +0.00% |