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

Nature S Sunshine (NQ: NATR )

19.45 -0.34 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2020 9.376 9.423 9.054 9.054 13,726 -0.36(-3.82%)
Jan 30, 2020 9.414 9.423 9.376 9.414 12,130 -0.03(-0.30%)
Jan 29, 2020 9.395 9.471 9.348 9.442 11,480 +0.05(+0.50%)
Jan 28, 2020 9.404 9.404 9.338 9.395 10,836 -0.01(-0.10%)
Jan 27, 2020 9.433 9.537 9.404 9.404 9,725 -0.04(-0.40%)
Jan 24, 2020 9.471 9.537 9.253 9.442 10,981 +0.11(+1.22%)
Jan 23, 2020 9.319 9.518 9.281 9.329 25,683 +0.00(+0.00%)
Jan 22, 2020 9.281 9.471 9.238 9.329 21,128 +0.00(+0.00%)
Jan 21, 2020 9.262 9.452 9.262 9.329 17,188 +0.11(+1.23%)
Jan 17, 2020 9.272 9.291 9.205 9.215 8,763 +0.07(+0.72%)
Jan 16, 2020 9.234 9.262 9.149 9.149 6,099 +0.06(+0.63%)
Jan 15, 2020 9.092 9.234 8.997 9.092 11,449 +0.09(+1.05%)
Jan 14, 2020 9.063 9.073 8.988 8.997 14,784 -0.01(-0.11%)
Jan 13, 2020 8.864 9.016 8.864 9.007 16,340 +0.05(+0.53%)
Jan 10, 2020 8.921 9.130 8.741 8.959 10,453 -0.07(-0.73%)
Jan 09, 2020 9.063 9.082 8.902 9.025 21,214 +0.08(+0.85%)
Jan 08, 2020 8.959 9.092 8.675 8.950 18,075 -0.05(-0.53%)
Jan 07, 2020 8.864 9.035 8.789 8.997 18,590 +0.17(+1.93%)
Jan 06, 2020 8.438 8.997 8.438 8.827 19,370 +0.17(+1.97%)
Jan 03, 2020 8.438 8.656 8.438 8.656 7,919 +0.09(+1.11%)
Jan 02, 2020 8.543 8.660 8.285 8.561 11,203 +0.10(+1.23%)
Dec 31, 2019 8.097 8.505 8.097 8.457 11,826 +0.29(+3.60%)
Dec 30, 2019 8.363 8.541 8.050 8.164 31,529 -0.23(-2.71%)
Dec 27, 2019 8.770 8.770 8.154 8.391 27,136 -0.26(-2.96%)
Dec 26, 2019 8.656 8.685 8.637 8.647 3,584 +0.01(+0.11%)
Dec 24, 2019 8.676 8.732 8.540 8.637 4,329 +0.17(+2.01%)
Dec 23, 2019 8.855 8.855 8.438 8.467 61,351 -0.36(-4.08%)
Dec 20, 2019 8.940 9.063 8.808 8.827 24,602 -0.09(-1.06%)
Dec 19, 2019 8.978 8.997 8.857 8.921 6,740 -0.08(-0.84%)
Dec 18, 2019 8.978 9.044 8.978 8.997 4,630 +0.01(+0.11%)
Dec 17, 2019 8.902 8.997 8.862 8.988 10,186 +0.04(+0.42%)
Dec 16, 2019 9.092 9.092 8.902 8.950 11,815 -0.01(-0.11%)
Dec 13, 2019 9.168 9.234 8.931 8.959 11,614 -0.13(-1.46%)
Dec 12, 2019 9.243 9.338 9.044 9.092 10,898 -0.27(-2.83%)
Dec 11, 2019 9.007 9.447 9.007 9.357 10,096 +0.18(+1.96%)
Dec 10, 2019 9.158 9.262 8.931 9.177 10,449 +0.02(+0.21%)
Dec 09, 2019 9.310 9.310 9.158 9.158 19,693 -0.09(-1.02%)
Dec 06, 2019 9.452 9.480 9.253 9.253 9,819 -0.01(-0.10%)
Dec 05, 2019 9.158 9.385 9.158 9.262 7,255 -0.04(-0.41%)
Dec 04, 2019 9.414 9.433 9.253 9.300 17,218 +0.00(+0.00%)
Dec 03, 2019 9.073 9.423 8.931 9.300 10,957 -0.01(-0.10%)
Dec 02, 2019 9.480 9.480 9.187 9.310 13,125 -0.20(-2.14%)
Nov 29, 2019 9.391 9.565 9.374 9.513 2,111 +0.00(+0.05%)
Nov 27, 2019 9.575 9.575 9.224 9.508 9,080 +0.19(+2.03%)
Nov 26, 2019 9.660 9.660 9.319 9.319 9,640 -0.41(-4.19%)
Nov 25, 2019 9.177 9.726 9.177 9.726 14,945 +0.56(+6.10%)
Nov 22, 2019 9.414 9.414 9.168 9.168 2,217 +0.02(+0.21%)
Nov 21, 2019 9.187 9.205 8.997 9.149 14,230 -0.07(-0.72%)
Nov 20, 2019 9.139 9.319 9.139 9.215 27,269 -0.02(-0.21%)
Nov 19, 2019 9.272 9.272 9.101 9.234 40,306 +0.09(+1.04%)
Nov 18, 2019 9.120 9.281 9.092 9.139 24,757 -0.06(-0.62%)
Nov 15, 2019 9.120 9.234 9.012 9.196 13,304 +0.15(+1.68%)
Nov 14, 2019 9.130 9.177 8.907 9.044 6,719 +0.12(+1.38%)
Nov 13, 2019 8.808 9.092 8.808 8.921 27,993 +0.05(+0.53%)
Nov 12, 2019 8.760 8.997 8.704 8.874 19,733 +0.04(+0.43%)
Nov 11, 2019 8.808 8.883 8.732 8.836 20,456 +0.01(+0.11%)
Nov 08, 2019 9.139 9.395 8.722 8.827 23,863 -0.74(-7.72%)
Nov 07, 2019 9.565 9.565 9.196 9.565 12,959 +0.18(+1.92%)
Nov 06, 2019 9.461 9.461 9.187 9.385 13,784 -0.18(-1.88%)
Nov 05, 2019 9.215 9.565 9.215 9.565 10,115 +0.35(+3.80%)
Nov 04, 2019 9.329 9.329 9.092 9.215 6,406 -0.17(-1.82%)
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.