Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Hlth Trd (NQ: NHTC )

7.030 -0.020 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 11.30 11.30 11.12 11.20 114,212 -0.04(-0.36%)
May 30, 2018 11.21 11.37 11.18 11.24 164,741 +0.14(+1.28%)
May 29, 2018 10.81 11.26 10.74 11.10 266,554 +0.29(+2.73%)
May 25, 2018 10.81 10.81 10.81 0 +0.12(+1.14%)
May 24, 2018 10.57 10.78 10.53 10.69 141,915 +0.15(+1.45%)
May 23, 2018 10.47 10.55 10.43 10.53 98,870 +0.07(+0.63%)
May 22, 2018 10.28 10.53 10.23 10.47 114,850 +0.17(+1.63%)
May 21, 2018 10.35 10.38 10.25 10.30 140,980 -0.05(-0.49%)
May 18, 2018 10.39 10.42 10.32 10.35 90,313 +0.03(+0.30%)
May 17, 2018 10.30 10.42 10.24 10.32 154,485 +0.05(+0.44%)
May 16, 2018 10.31 10.38 10.15 10.27 172,664 -0.04(-0.39%)
May 15, 2018 10.24 10.41 10.21 10.31 159,881 +0.05(+0.45%)
May 14, 2018 10.17 10.59 9.948 10.27 292,049 +0.32(+3.17%)
May 11, 2018 9.828 10.04 9.675 9.953 227,890 +0.14(+1.46%)
May 10, 2018 9.638 9.823 9.341 9.809 300,681 +0.21(+2.17%)
May 09, 2018 9.740 9.805 9.592 9.601 306,899 -0.14(-1.43%)
May 08, 2018 9.907 9.999 9.684 9.740 587,851 +0.00(+0.05%)
May 07, 2018 9.796 10.00 9.661 9.735 368,834 -0.06(-0.61%)
May 04, 2018 9.443 9.918 9.443 9.796 307,589 +0.36(+3.78%)
May 03, 2018 9.152 9.518 9.040 9.439 203,881 +0.29(+3.19%)
May 02, 2018 8.901 9.216 8.804 9.147 405,889 +0.55(+6.42%)
May 01, 2018 8.605 8.651 8.510 8.595 94,637 -0.00(-0.05%)
Apr 30, 2018 8.605 8.660 8.588 8.600 63,420 +0.04(+0.49%)
Apr 27, 2018 8.558 8.656 8.513 8.558 63,200 -0.07(-0.86%)
Apr 26, 2018 8.582 8.658 8.563 8.633 59,410 +0.00(+0.05%)
Apr 25, 2018 8.549 8.633 8.415 8.628 72,609 +0.06(+0.70%)
Apr 24, 2018 8.697 8.730 8.503 8.568 41,934 -0.10(-1.18%)
Apr 23, 2018 8.674 8.737 8.558 8.670 96,418 +0.01(+0.11%)
Apr 20, 2018 8.730 8.873 8.595 8.660 97,400 -0.12(-1.37%)
Apr 19, 2018 8.948 9.008 8.721 8.781 78,359 -0.16(-1.76%)
Apr 18, 2018 9.022 9.105 8.582 8.938 265,737 -0.09(-1.03%)
Apr 17, 2018 9.017 9.063 8.883 9.031 93,316 +0.04(+0.41%)
Apr 16, 2018 8.985 9.050 8.901 8.994 43,956 +0.03(+0.31%)
Apr 13, 2018 9.138 9.138 8.713 8.966 147,256 -0.10(-1.12%)
Apr 12, 2018 8.920 9.198 8.897 9.068 452,129 +0.30(+3.38%)
Apr 11, 2018 8.762 8.873 8.745 8.772 84,157 +0.01(+0.16%)
Apr 10, 2018 8.809 8.809 8.642 8.758 80,573 +0.01(+0.11%)
Apr 09, 2018 8.772 8.887 8.656 8.748 66,167 +0.02(+0.21%)
Apr 06, 2018 8.747 8.898 8.649 8.730 111,155 -0.08(-0.89%)
Apr 05, 2018 8.809 8.906 8.674 8.809 119,367 +0.04(+0.48%)
Apr 04, 2018 8.577 8.850 8.554 8.767 124,905 +0.14(+1.61%)
Apr 03, 2018 8.792 8.795 8.605 8.628 92,104 -0.05(-0.59%)
Apr 02, 2018 8.832 8.943 8.591 8.679 89,432 -0.13(-1.47%)
Mar 29, 2018 8.809 8.809 8.809 0 +0.03(+0.37%)
Mar 28, 2018 8.781 8.846 8.674 8.776 106,252 -0.01(-0.11%)
Mar 27, 2018 8.674 8.804 8.626 8.785 71,822 +0.10(+1.12%)
Mar 26, 2018 8.734 8.734 8.563 8.688 77,269 +0.04(+0.43%)
Mar 23, 2018 8.850 8.850 8.609 8.651 98,410 -0.18(-2.05%)
Mar 22, 2018 8.809 8.911 8.702 8.832 79,278 -0.04(-0.47%)
Mar 21, 2018 8.711 8.906 8.687 8.873 70,313 +0.18(+2.08%)
Mar 20, 2018 8.804 8.804 8.619 8.693 65,356 -0.07(-0.85%)
Mar 19, 2018 9.040 9.082 8.651 8.767 130,898 -0.32(-3.57%)
Mar 16, 2018 8.878 9.128 8.820 9.091 268,160 +0.26(+2.94%)
Mar 15, 2018 8.739 9.012 8.511 8.832 164,731 +0.09(+1.06%)
Mar 14, 2018 9.026 9.036 8.711 8.739 250,716 -0.27(-3.03%)
Mar 13, 2018 8.711 9.036 8.711 9.012 230,586 +0.34(+3.90%)
Mar 12, 2018 8.572 8.702 8.544 8.674 132,432 +0.17(+1.96%)
Mar 09, 2018 8.466 8.605 8.364 8.507 160,527 +0.08(+0.99%)
Mar 08, 2018 8.322 8.517 8.151 8.424 467,361 +0.12(+1.39%)
Mar 07, 2018 8.118 8.456 8.118 8.308 203,827 +0.15(+1.87%)
Mar 06, 2018 8.123 8.178 7.970 8.155 131,916 +0.03(+0.34%)
Mar 05, 2018 8.141 8.248 7.942 8.127 115,200 -0.02(-0.23%)
Mar 02, 2018 7.924 8.188 7.831 8.146 110,061 +0.18(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.