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

Nature S Sunshine (NQ: NATR )

19.50 +0.08 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2010 6.121 6.156 6.100 6.100 6,607 -0.06(-0.92%)
Nov 29, 2010 6.100 6.156 6.022 6.156 3,644 +0.02(+0.34%)
Nov 26, 2010 6.121 6.170 6.121 6.135 4,953 -0.02(-0.34%)
Nov 24, 2010 6.100 6.156 6.156 6.156 7,984 +0.08(+1.39%)
Nov 23, 2010 6.135 6.142 6.064 6.071 11,319 -0.08(-1.37%)
Nov 22, 2010 6.107 6.170 6.064 6.156 15,226 -0.01(-0.11%)
Nov 19, 2010 6.170 6.170 6.078 6.163 19,266 -0.01(-0.11%)
Nov 18, 2010 6.170 6.170 6.044 6.170 6,244 +0.06(+0.92%)
Nov 17, 2010 6.198 6.346 6.092 6.114 10,919 -0.08(-1.37%)
Nov 16, 2010 6.198 6.346 6.198 6.198 10,290 -0.15(-2.33%)
Nov 15, 2010 6.304 6.417 6.304 6.346 7,628 +0.07(+1.12%)
Nov 12, 2010 6.480 6.480 6.143 6.276 25,359 -0.28(-4.30%)
Nov 11, 2010 6.438 6.628 6.212 6.558 9,762 +0.08(+1.31%)
Nov 10, 2010 6.177 6.551 6.036 6.473 15,955 +0.35(+5.64%)
Nov 09, 2010 6.135 6.276 6.015 6.128 82,687 -0.21(-3.34%)
Nov 08, 2010 6.262 6.346 6.262 6.339 30,346 -0.01(-0.11%)
Nov 05, 2010 6.346 6.346 6.255 6.346 18,247 +0.00(+0.00%)
Nov 04, 2010 6.191 6.346 6.135 6.346 11,885 +0.21(+3.45%)
Nov 03, 2010 6.142 6.163 6.043 6.135 3,935 -0.01(-0.11%)
Nov 02, 2010 6.100 6.212 5.980 6.142 18,208 +0.11(+1.87%)
Nov 01, 2010 6.029 6.163 6.015 6.029 13,607 -0.16(-2.51%)
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%)
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.