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

Nature S Sunshine (NQ: NATR )

19.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2018 8.666 8.704 8.179 8.382 19,699 -0.19(-2.21%)
Oct 30, 2018 8.524 8.732 8.476 8.571 9,236 +0.09(+1.12%)
Oct 29, 2018 8.524 8.764 8.200 8.476 20,170 -0.25(-2.82%)
Oct 26, 2018 8.978 8.997 8.561 8.722 13,726 -0.23(-2.54%)
Oct 25, 2018 9.234 9.234 8.315 8.950 26,990 +0.36(+4.19%)
Oct 24, 2018 8.571 8.798 8.571 8.590 7,699 +0.04(+0.44%)
Oct 23, 2018 8.419 8.817 8.419 8.552 14,582 +0.18(+2.15%)
Oct 22, 2018 8.135 8.540 7.715 8.372 24,460 +0.51(+6.51%)
Oct 19, 2018 7.681 8.287 7.681 7.861 26,397 +0.16(+2.09%)
Oct 18, 2018 7.491 7.728 7.482 7.700 11,885 +0.31(+4.23%)
Oct 17, 2018 7.747 7.756 7.359 7.387 5,066 -0.38(-4.88%)
Oct 16, 2018 7.567 7.775 7.354 7.766 14,157 +0.31(+4.19%)
Oct 15, 2018 7.558 7.757 7.434 7.453 7,613 -0.15(-1.99%)
Oct 12, 2018 7.605 7.794 7.434 7.605 11,509 +0.06(+0.75%)
Oct 11, 2018 7.434 7.796 7.434 7.548 10,622 +0.07(+0.89%)
Oct 10, 2018 7.747 7.823 7.434 7.482 12,469 -0.31(-4.01%)
Oct 09, 2018 8.050 8.050 7.785 7.794 10,239 -0.27(-3.40%)
Oct 08, 2018 8.050 8.220 8.050 8.069 9,654 +0.02(+0.24%)
Oct 05, 2018 8.382 8.382 8.003 8.050 8,552 -0.22(-2.63%)
Oct 04, 2018 8.230 8.410 8.003 8.268 24,639 +0.09(+1.16%)
Oct 03, 2018 8.363 8.363 8.050 8.173 9,988 +0.06(+0.70%)
Oct 02, 2018 8.218 8.325 8.050 8.116 5,617 -0.16(-1.95%)
Oct 01, 2018 8.410 8.410 8.206 8.277 5,292 -0.01(-0.11%)
Sep 28, 2018 8.187 8.334 8.147 8.287 12,565 +0.05(+0.57%)
Sep 27, 2018 8.524 8.571 8.239 8.239 8,722 -0.24(-2.79%)
Sep 26, 2018 8.429 8.618 8.429 8.476 10,386 +0.00(+0.00%)
Sep 25, 2018 8.524 8.524 8.382 8.476 17,892 +0.05(+0.56%)
Sep 24, 2018 8.382 8.524 8.334 8.429 15,091 +0.05(+0.56%)
Sep 21, 2018 8.760 8.760 8.334 8.382 27,242 -0.47(-5.35%)
Sep 20, 2018 8.666 8.902 8.592 8.855 7,681 +0.24(+2.75%)
Sep 19, 2018 8.571 8.666 8.571 8.618 5,524 +0.09(+1.11%)
Sep 18, 2018 8.666 8.666 8.429 8.524 8,381 -0.14(-1.64%)
Sep 17, 2018 8.571 8.808 8.524 8.666 15,840 +0.09(+1.11%)
Sep 14, 2018 8.145 8.618 8.145 8.571 11,826 +0.38(+4.62%)
Sep 13, 2018 8.003 8.287 8.003 8.192 5,159 +0.19(+2.37%)
Sep 12, 2018 8.003 8.192 8.003 8.003 10,730 -0.14(-1.74%)
Sep 11, 2018 8.287 8.334 8.003 8.145 7,738 -0.14(-1.71%)
Sep 10, 2018 8.192 8.334 7.861 8.287 14,952 +0.14(+1.74%)
Sep 07, 2018 8.382 8.382 7.908 8.145 11,826 -0.19(-2.27%)
Sep 06, 2018 8.382 8.618 8.334 8.334 9,737 -0.24(-2.76%)
Sep 05, 2018 8.476 8.618 8.145 8.571 15,246 +0.05(+0.56%)
Sep 04, 2018 8.287 8.618 8.145 8.524 14,033 +0.00(+0.00%)
Aug 31, 2018 8.524 8.524 8.524 0 +0.28(+3.45%)
Aug 30, 2018 8.334 8.382 8.239 8.239 9,330 -0.19(-2.25%)
Aug 29, 2018 8.334 8.476 8.334 8.429 10,436 +0.09(+1.14%)
Aug 28, 2018 8.382 8.494 8.334 8.334 9,269 -0.14(-1.68%)
Aug 27, 2018 8.192 8.618 8.192 8.476 17,870 +0.19(+2.29%)
Aug 24, 2018 7.955 8.382 7.955 8.287 36,956 +0.33(+4.17%)
Aug 23, 2018 7.908 8.239 7.861 7.955 7,037 -0.09(-1.18%)
Aug 22, 2018 8.050 8.287 8.050 8.050 6,541 +0.05(+0.59%)
Aug 21, 2018 8.334 8.334 7.719 8.003 38,748 -0.43(-5.06%)
Aug 20, 2018 8.476 8.524 8.382 8.429 12,373 +0.00(+0.00%)
Aug 17, 2018 8.334 8.524 8.334 8.429 6,440 +0.05(+0.56%)
Aug 16, 2018 8.476 8.950 7.434 8.382 15,408 -0.05(-0.56%)
Aug 15, 2018 8.997 8.997 8.429 8.429 7,470 -0.28(-3.26%)
Aug 14, 2018 8.760 8.979 8.713 8.713 13,552 -0.24(-2.65%)
Aug 13, 2018 8.571 8.997 8.476 8.950 26,146 +0.43(+5.00%)
Aug 10, 2018 8.476 8.618 8.287 8.524 22,279 -0.05(-0.55%)
Aug 09, 2018 8.003 8.760 8.003 8.571 17,107 -0.05(-0.55%)
Aug 08, 2018 7.434 8.760 7.434 8.618 59,791 +1.04(+13.75%)
Aug 07, 2018 7.529 7.581 7.434 7.577 26,023 -0.19(-2.44%)
Aug 06, 2018 7.861 8.239 7.719 7.766 18,449 -0.28(-3.53%)
Aug 03, 2018 7.529 8.097 7.529 8.050 30,621 +0.66(+8.97%)
Aug 02, 2018 7.198 7.813 7.198 7.387 15,495 +0.19(+2.63%)
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.