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 (%)
Feb 26, 2021 15.91 16.10 15.45 15.61 58,179 -0.50(-3.12%)
Feb 25, 2021 16.54 16.66 16.10 16.11 50,162 -0.25(-1.51%)
Feb 24, 2021 16.10 17.19 15.97 16.36 65,173 +0.26(+1.59%)
Feb 23, 2021 15.42 16.19 14.95 16.10 89,272 +0.33(+2.10%)
Feb 22, 2021 16.36 16.43 15.73 15.77 52,810 -0.77(-4.64%)
Feb 19, 2021 16.67 16.90 16.39 16.54 76,974 -0.23(-1.36%)
Feb 18, 2021 16.74 16.76 16.47 16.76 42,897 -0.02(-0.11%)
Feb 17, 2021 16.95 16.99 16.34 16.78 78,314 -0.25(-1.45%)
Feb 16, 2021 17.04 17.04 16.68 17.03 56,830 +0.00(+0.00%)
Feb 12, 2021 17.03 17.05 16.84 17.03 55,012 +0.06(+0.34%)
Feb 11, 2021 16.66 17.13 16.47 16.97 105,010 +0.39(+2.34%)
Feb 10, 2021 16.62 16.67 16.08 16.58 82,177 -0.04(-0.23%)
Feb 09, 2021 16.10 16.76 15.72 16.62 63,761 +0.62(+3.85%)
Feb 08, 2021 15.87 16.03 15.49 16.01 41,991 +0.34(+2.18%)
Feb 05, 2021 15.80 15.96 15.46 15.66 33,155 -0.06(-0.36%)
Feb 04, 2021 15.52 15.84 15.42 15.72 56,298 +0.15(+0.97%)
Feb 03, 2021 16.64 16.67 15.32 15.57 114,103 -0.87(-5.30%)
Feb 02, 2021 16.14 16.84 16.01 16.44 126,300 +0.41(+2.54%)
Feb 01, 2021 15.46 16.15 15.45 16.03 97,057 +0.83(+5.48%)
Jan 29, 2021 15.25 15.43 15.19 15.20 68,210 -0.17(-1.11%)
Jan 28, 2021 15.06 15.42 14.99 15.37 37,793 +0.31(+2.08%)
Jan 27, 2021 14.74 15.31 14.50 15.06 111,897 -0.03(-0.19%)
Jan 26, 2021 15.06 15.19 14.57 15.09 24,895 -0.02(-0.13%)
Jan 25, 2021 15.30 15.31 15.06 15.11 71,155 -0.19(-1.24%)
Jan 22, 2021 14.68 15.33 14.68 15.30 75,813 +0.62(+4.19%)
Jan 21, 2021 14.69 14.77 14.54 14.68 53,853 +0.05(+0.32%)
Jan 20, 2021 14.78 14.78 14.41 14.63 62,521 -0.13(-0.90%)
Jan 19, 2021 14.81 14.81 14.59 14.76 112,992 +0.10(+0.71%)
Jan 15, 2021 14.28 14.85 13.95 14.66 41,602 +0.37(+2.58%)
Jan 14, 2021 14.40 14.40 14.27 14.29 44,418 -0.09(-0.66%)
Jan 13, 2021 14.44 14.44 14.21 14.39 48,106 -0.06(-0.39%)
Jan 12, 2021 14.40 14.73 14.26 14.44 295,964 +0.11(+0.79%)
Jan 11, 2021 14.88 14.88 14.26 14.33 54,823 -0.55(-3.69%)
Jan 08, 2021 15.15 15.28 14.77 14.88 49,310 -0.26(-1.69%)
Jan 07, 2021 15.64 15.64 14.70 15.13 60,133 -0.50(-3.21%)
Jan 06, 2021 14.58 16.09 14.58 15.64 62,590 +1.31(+9.12%)
Jan 05, 2021 13.84 14.96 13.78 14.33 148,238 +0.62(+4.56%)
Jan 04, 2021 14.40 14.40 13.59 13.70 47,780 -0.45(-3.21%)
Dec 31, 2020 14.16 14.16 14.16 64,420 +0.08(+0.54%)
Dec 30, 2020 13.85 14.35 13.85 14.08 64,420 +0.24(+1.71%)
Dec 29, 2020 13.97 13.98 13.56 13.85 20,743 -0.14(-1.02%)
Dec 28, 2020 14.16 14.18 13.83 13.99 22,983 +0.16(+1.16%)
Dec 24, 2020 14.13 14.16 13.80 13.83 10,347 -0.31(-2.21%)
Dec 23, 2020 14.27 14.33 13.78 14.14 23,134 -0.03(-0.20%)
Dec 22, 2020 14.23 14.40 13.98 14.17 42,699 +0.07(+0.47%)
Dec 21, 2020 13.73 14.38 13.53 14.10 40,823 +0.45(+3.26%)
Dec 18, 2020 13.17 13.90 12.79 13.66 151,838 +0.37(+2.78%)
Dec 17, 2020 13.18 13.53 12.85 13.29 71,907 +0.26(+1.96%)
Dec 16, 2020 13.08 13.26 13.02 13.03 42,979 +0.07(+0.51%)
Dec 15, 2020 12.95 13.11 12.76 12.97 48,745 +0.26(+2.01%)
Dec 14, 2020 12.74 12.92 12.65 12.71 46,750 +0.16(+1.28%)
Dec 11, 2020 12.74 12.94 12.39 12.55 39,701 -0.10(-0.82%)
Dec 10, 2020 12.51 12.80 12.03 12.65 35,995 +0.18(+1.44%)
Dec 09, 2020 12.61 13.05 12.32 12.47 73,446 -0.03(-0.23%)
Dec 08, 2020 12.20 12.91 12.19 12.50 88,511 +0.41(+3.37%)
Dec 07, 2020 12.33 12.35 11.78 12.09 45,685 -0.06(-0.47%)
Dec 04, 2020 11.69 12.24 11.69 12.15 19,217 +0.13(+1.10%)
Dec 03, 2020 11.75 12.31 11.75 12.02 45,769 +0.09(+0.79%)
Dec 02, 2020 11.99 12.03 11.61 11.92 21,128 +0.09(+0.80%)
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.