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 -0.10 (-0.51%)
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 29, 2010 6.184 6.216 6.107 6.184 11,803 +0.01(+0.23%)
Oct 28, 2010 6.283 6.283 6.170 6.170 7,109 -0.05(-0.79%)
Oct 27, 2010 6.297 6.297 6.212 6.219 5,147 +0.04(+0.57%)
Oct 25, 2010 6.318 6.318 6.100 6.184 16,110 -0.13(-2.12%)
Oct 22, 2010 6.205 6.346 6.191 6.318 33,879 +0.11(+1.82%)
Oct 21, 2010 6.276 6.276 6.100 6.205 5,797 -0.06(-1.01%)
Oct 20, 2010 6.234 6.269 6.234 6.269 5,357 +0.09(+1.48%)
Oct 19, 2010 6.276 6.346 6.170 6.177 10,597 -0.16(-2.56%)
Oct 18, 2010 6.304 6.346 6.304 6.339 7,935 +0.05(+0.78%)
Oct 15, 2010 6.311 6.311 6.163 6.290 25,108 +0.09(+1.48%)
Oct 14, 2010 6.191 6.494 6.114 6.198 18,661 -0.15(-2.33%)
Oct 13, 2010 6.346 6.346 6.184 6.346 12,191 +0.00(+0.00%)
Oct 12, 2010 6.107 6.382 6.107 6.346 25,007 +0.21(+3.45%)
Oct 11, 2010 6.170 6.276 6.071 6.135 14,439 -0.17(-2.68%)
Oct 08, 2010 6.184 6.311 6.107 6.304 18,573 +0.05(+0.79%)
Oct 07, 2010 6.283 6.346 6.177 6.255 15,968 +0.03(+0.45%)
Oct 06, 2010 6.262 6.325 6.135 6.226 13,018 -0.13(-2.11%)
Oct 05, 2010 6.346 6.417 6.078 6.360 35,123 +0.04(+0.56%)
Oct 04, 2010 6.212 6.382 6.212 6.325 51,640 +0.12(+1.93%)
Oct 01, 2010 6.325 6.325 6.036 6.205 4,028 -0.10(-1.57%)
Sep 30, 2010 6.184 6.311 6.107 6.304 17,092 +0.25(+4.20%)
Sep 29, 2010 6.149 6.226 5.973 6.050 23,532 -0.13(-2.05%)
Sep 28, 2010 6.064 6.177 6.008 6.177 5,990 +0.13(+2.22%)
Sep 27, 2010 6.170 6.170 6.029 6.043 3,125 -0.08(-1.38%)
Sep 24, 2010 6.071 6.163 5.994 6.128 16,622 +0.13(+2.24%)
Sep 23, 2010 6.255 6.297 5.930 5.994 11,512 -0.26(-4.17%)
Sep 22, 2010 6.206 6.360 6.177 6.255 8,711 -0.02(-0.34%)
Sep 21, 2010 6.262 6.367 6.234 6.276 46,333 -0.07(-1.11%)
Sep 20, 2010 6.325 6.360 6.241 6.346 51,058 +0.03(+0.45%)
Sep 17, 2010 6.332 6.382 6.183 6.318 49,291 -0.06(-0.99%)
Sep 15, 2010 6.177 6.558 6.078 6.382 63,056 +0.18(+2.96%)
Sep 14, 2010 6.642 6.925 6.078 6.198 60,929 -0.48(-7.18%)
Sep 13, 2010 6.791 6.903 6.487 6.678 23,236 +0.01(+0.21%)
Sep 10, 2010 6.255 6.967 6.248 6.664 41,860 +0.44(+7.14%)
Sep 09, 2010 6.078 6.628 6.078 6.219 70,471 -0.04(-0.56%)
Sep 08, 2010 6.473 6.537 6.121 6.255 14,509 -0.23(-3.48%)
Sep 07, 2010 6.734 6.734 6.071 6.480 48,687 -0.28(-4.07%)
Sep 03, 2010 6.875 6.903 6.360 6.755 16,053 -0.06(-0.93%)
Sep 02, 2010 6.410 7.185 6.346 6.819 45,267 +0.37(+5.80%)
Sep 01, 2010 6.283 6.516 5.930 6.445 62,249 +0.25(+3.98%)
Aug 31, 2010 6.325 6.523 6.198 6.198 12,274 +0.03(+0.46%)
Aug 30, 2010 6.255 6.558 6.114 6.170 18,969 -0.13(-2.02%)
Aug 27, 2010 6.234 6.332 6.015 6.297 17,261 +0.12(+1.94%)
Aug 26, 2010 5.944 6.628 5.944 6.177 22,213 +0.26(+4.41%)
Aug 25, 2010 6.015 6.015 5.747 5.916 15,403 -0.10(-1.64%)
Aug 24, 2010 6.071 6.226 5.733 6.015 19,905 +0.11(+1.79%)
Aug 23, 2010 5.888 6.276 5.888 5.909 30,814 +0.04(+0.60%)
Aug 20, 2010 6.100 6.311 5.825 5.874 22,383 -0.21(-3.48%)
Aug 19, 2010 6.064 6.360 6.064 6.085 27,188 -0.03(-0.46%)
Aug 18, 2010 6.572 6.981 5.980 6.114 21,586 -0.48(-7.27%)
Aug 17, 2010 6.692 7.193 6.487 6.593 39,502 -0.09(-1.37%)
Aug 16, 2010 6.184 6.812 6.184 6.685 13,496 +0.49(+7.85%)
Aug 13, 2010 6.008 6.522 6.008 6.198 23,090 +0.16(+2.69%)
Aug 12, 2010 5.980 6.551 5.951 6.036 24,284 +0.02(+0.35%)
Aug 11, 2010 6.114 6.523 5.839 6.015 82,272 -0.17(-2.74%)
Aug 10, 2010 6.346 6.403 6.149 6.184 23,416 -0.21(-3.31%)
Aug 09, 2010 6.403 6.642 6.346 6.396 11,796 +0.04(+0.67%)
Aug 06, 2010 6.360 6.614 6.353 6.353 19,941 -0.04(-0.55%)
Aug 05, 2010 6.494 6.664 6.318 6.389 41,009 -0.08(-1.20%)
Aug 04, 2010 5.874 6.523 5.853 6.466 32,896 +0.64(+11.02%)
Aug 03, 2010 6.100 6.755 5.817 5.825 20,948 -0.28(-4.62%)
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.