Skip to main content

Nature S Sunshine (NQ: NATR )

20.77 +0.54 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 17.18 17.28 16.90 17.00 84,424 -0.23(-1.33%)
Nov 29, 2021 17.22 17.91 17.00 17.23 63,681 +0.15(+0.88%)
Nov 26, 2021 18.68 18.68 16.82 17.08 32,772 -0.80(-4.47%)
Nov 24, 2021 18.25 18.29 17.84 17.88 33,372 -0.35(-1.92%)
Nov 23, 2021 18.16 18.23 17.67 18.23 87,716 -0.01(-0.05%)
Nov 22, 2021 18.40 18.62 18.00 18.24 69,709 -0.11(-0.60%)
Nov 19, 2021 18.66 18.66 18.14 18.35 51,772 -0.03(-0.16%)
Nov 18, 2021 18.39 18.40 18.07 18.38 55,078 +0.03(+0.16%)
Nov 17, 2021 18.21 18.63 18.06 18.35 53,829 +0.08(+0.44%)
Nov 16, 2021 17.85 18.40 17.69 18.27 86,473 +0.29(+1.61%)
Nov 15, 2021 18.29 18.41 17.89 17.98 108,242 -0.13(-0.72%)
Nov 12, 2021 17.70 18.26 17.25 18.11 118,329 +0.38(+2.14%)
Nov 11, 2021 17.29 17.79 17.14 17.73 88,096 +0.54(+3.14%)
Nov 10, 2021 17.08 17.19 181,672 +0.01(+0.06%)
Nov 09, 2021 17.06 17.19 16.76 17.18 112,070 +0.10(+0.59%)
Nov 08, 2021 17.22 17.24 16.62 17.08 101,729 -0.14(-0.81%)
Nov 05, 2021 16.00 17.29 16.00 17.22 209,931 +1.39(+8.78%)
Nov 04, 2021 16.42 16.43 15.63 15.83 56,306 -0.02(-0.13%)
Nov 03, 2021 16.29 16.29 15.52 15.85 38,414 +0.13(+0.83%)
Nov 02, 2021 15.84 15.97 15.54 15.72 36,470 -0.06(-0.38%)
Nov 01, 2021 15.85 16.18 15.49 15.78 78,713 -0.01(-0.06%)
Oct 29, 2021 15.64 15.92 15.56 15.79 39,205 +0.06(+0.38%)
Oct 28, 2021 15.73 15.88 15.50 15.73 34,569 +0.19(+1.22%)
Oct 27, 2021 16.06 16.00 15.49 15.54 46,535 -0.51(-3.18%)
Oct 26, 2021 16.12 16.05 74,212 +0.03(+0.19%)
Oct 25, 2021 16.02 16.19 15.70 16.02 86,226 -0.05(-0.31%)
Oct 22, 2021 16.10 16.25 15.98 16.07 46,003 +0.03(+0.19%)
Oct 21, 2021 15.61 16.18 15.61 16.04 50,574 +0.36(+2.30%)
Oct 20, 2021 15.60 15.75 15.50 15.68 148,791 +0.16(+1.03%)
Oct 19, 2021 15.33 15.65 15.27 15.52 120,992 +0.19(+1.24%)
Oct 18, 2021 15.26 15.51 15.20 15.33 42,996 -0.04(-0.26%)
Oct 15, 2021 15.39 15.59 15.27 15.37 88,585 +0.47(+3.15%)
Oct 14, 2021 15.04 15.15 14.89 14.90 46,875 +0.07(+0.47%)
Oct 13, 2021 14.89 15.03 14.82 14.83 33,755 -0.09(-0.60%)
Oct 12, 2021 14.99 15.05 14.72 14.92 51,564 -0.07(-0.47%)
Oct 11, 2021 15.11 15.21 14.96 14.99 55,395 -0.17(-1.12%)
Oct 08, 2021 15.42 15.42 15.00 15.16 87,479 -0.22(-1.43%)
Oct 07, 2021 15.00 15.60 14.79 15.38 233,789 +0.66(+4.48%)
Oct 06, 2021 14.59 14.74 14.37 14.72 87,548 -0.01(-0.07%)
Oct 05, 2021 14.77 14.85 14.63 14.73 51,872 -0.04(-0.27%)
Oct 04, 2021 14.87 14.87 14.49 14.77 64,333 -0.12(-0.81%)
Oct 01, 2021 14.69 15.13 14.55 14.89 125,720 +0.24(+1.64%)
Sep 30, 2021 14.89 14.94 14.61 14.65 41,979 -0.20(-1.35%)
Sep 29, 2021 14.66 15.00 14.54 14.85 67,468 +0.31(+2.13%)
Sep 28, 2021 14.99 15.00 14.39 14.54 120,515 -0.45(-3.00%)
Sep 27, 2021 14.50 15.20 14.50 14.99 99,765 +0.51(+3.52%)
Sep 24, 2021 15.04 15.06 14.48 14.48 84,897 -0.56(-3.72%)
Sep 23, 2021 14.66 15.28 14.66 15.04 142,467 +0.44(+3.01%)
Sep 22, 2021 14.20 14.85 14.20 14.60 150,205 +0.54(+3.84%)
Sep 21, 2021 14.58 15.23 13.85 14.06 298,389 -0.36(-2.50%)
Sep 20, 2021 14.46 14.81 14.41 14.42 419,779 -0.08(-0.55%)
Sep 17, 2021 14.32 14.84 14.27 14.50 518,543 +0.11(+0.76%)
Sep 16, 2021 15.22 15.49 14.36 14.39 195,822 -0.72(-4.77%)
Sep 15, 2021 15.76 15.98 15.11 15.11 183,320 -0.64(-4.06%)
Sep 14, 2021 16.47 16.78 15.74 15.75 68,105 -0.59(-3.61%)
Sep 13, 2021 16.30 16.51 16.02 16.34 60,055 +0.04(+0.25%)
Sep 10, 2021 16.71 16.82 16.29 16.30 44,112 -0.40(-2.40%)
Sep 09, 2021 17.05 17.05 16.67 16.70 54,287 -0.30(-1.76%)
Sep 08, 2021 17.40 17.44 16.95 17.00 36,009 -0.36(-2.07%)
Sep 07, 2021 17.44 17.80 17.06 17.36 55,770 -0.06(-0.34%)
Sep 03, 2021 17.32 17.53 17.10 17.42 25,371 +0.21(+1.22%)
Sep 02, 2021 17.57 17.57 16.99 17.21 50,004 -0.26(-1.49%)
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.