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

Nature S Sunshine (NQ: NATR )

19.45 -0.34 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2016 8.986 9.004 8.675 8.757 12,585 -0.27(-3.04%)
Apr 28, 2016 9.168 9.220 8.935 9.031 32,556 -0.18(-1.98%)
Apr 27, 2016 9.461 9.602 9.147 9.214 15,163 -0.25(-2.61%)
Apr 26, 2016 9.671 9.671 9.397 9.461 29,712 -0.23(-2.36%)
Apr 25, 2016 9.598 9.891 9.520 9.689 12,536 +0.09(+0.95%)
Apr 22, 2016 9.625 9.662 9.441 9.598 17,587 +0.03(+0.29%)
Apr 21, 2016 9.443 9.580 9.141 9.571 19,179 +0.16(+1.65%)
Apr 20, 2016 9.196 9.488 9.196 9.415 25,918 +0.22(+2.39%)
Apr 19, 2016 9.123 9.296 9.086 9.196 8,211 +0.15(+1.62%)
Apr 18, 2016 8.894 9.260 8.894 9.050 13,629 +0.15(+1.64%)
Apr 15, 2016 8.739 9.150 8.666 8.903 28,198 +0.12(+1.35%)
Apr 14, 2016 8.501 8.867 8.501 8.784 21,277 +0.32(+3.78%)
Apr 13, 2016 8.254 8.529 8.254 8.465 17,424 +0.22(+2.66%)
Apr 12, 2016 8.269 8.291 8.236 8.245 15,714 +0.03(+0.33%)
Apr 11, 2016 8.373 8.474 8.218 8.218 18,398 -0.06(-0.77%)
Apr 08, 2016 8.291 8.327 8.236 8.282 6,375 +0.02(+0.22%)
Apr 07, 2016 8.263 8.300 8.209 8.263 6,380 +0.00(+0.00%)
Apr 06, 2016 8.199 8.382 8.167 8.263 6,700 +0.10(+1.23%)
Apr 05, 2016 8.419 8.428 8.163 8.163 15,563 -0.35(-4.08%)
Apr 04, 2016 8.666 8.666 8.501 8.510 16,945 -0.11(-1.27%)
Apr 01, 2016 8.647 8.666 8.465 8.620 10,032 -0.16(-1.77%)
Mar 31, 2016 9.022 9.022 8.775 8.775 19,288 -0.27(-2.93%)
Mar 30, 2016 9.059 9.196 9.004 9.040 29,171 +0.04(+0.41%)
Mar 29, 2016 8.565 9.050 8.565 9.004 27,544 +0.49(+5.80%)
Mar 28, 2016 8.291 8.647 8.273 8.510 15,013 +0.27(+3.33%)
Mar 24, 2016 8.017 8.236 8.236 8.236 9,517 +0.23(+2.85%)
Mar 23, 2016 7.989 8.126 7.969 8.008 29,369 +0.03(+0.34%)
Mar 22, 2016 8.090 8.099 7.953 7.980 16,476 -0.13(-1.58%)
Mar 21, 2016 8.090 8.227 7.918 8.108 17,162 +0.07(+0.91%)
Mar 18, 2016 8.209 8.309 7.953 8.035 53,053 -0.12(-1.46%)
Mar 17, 2016 7.962 8.177 7.962 8.154 11,076 -0.06(-0.78%)
Mar 16, 2016 8.227 8.391 8.090 8.218 17,736 -0.02(-0.22%)
Mar 15, 2016 8.236 8.282 7.816 8.236 12,670 +0.00(+0.00%)
Mar 14, 2016 8.401 8.401 8.236 8.236 11,454 -0.21(-2.49%)
Mar 11, 2016 8.245 8.455 8.245 8.446 11,636 +0.23(+2.78%)
Mar 10, 2016 8.236 8.300 8.209 8.218 14,054 -0.05(-0.55%)
Mar 09, 2016 8.181 8.529 8.135 8.263 23,848 +0.12(+1.46%)
Mar 08, 2016 8.235 8.425 8.136 8.145 30,864 -0.36(-4.25%)
Mar 07, 2016 8.199 8.759 8.190 8.506 38,425 +0.32(+3.86%)
Mar 04, 2016 7.910 8.233 7.910 8.190 21,737 +0.26(+3.31%)
Mar 03, 2016 7.729 7.946 7.711 7.928 18,682 +0.20(+2.57%)
Mar 02, 2016 7.548 7.738 7.528 7.729 11,028 +0.13(+1.66%)
Mar 01, 2016 7.702 7.711 7.405 7.602 39,055 +0.03(+0.36%)
Feb 29, 2016 7.449 8.099 7.449 7.575 42,449 +0.19(+2.57%)
Feb 26, 2016 7.232 7.593 7.205 7.385 19,523 +0.19(+2.64%)
Feb 25, 2016 6.960 7.232 6.960 7.195 13,429 +0.13(+1.79%)
Feb 24, 2016 6.906 7.069 6.844 7.069 7,754 +0.16(+2.36%)
Feb 23, 2016 6.798 7.069 6.775 6.906 9,562 +0.11(+1.60%)
Feb 22, 2016 7.394 7.394 6.798 6.798 15,772 -0.34(-4.81%)
Feb 19, 2016 7.096 7.295 7.096 7.141 12,541 +0.03(+0.38%)
Feb 18, 2016 7.141 7.286 6.608 7.114 16,580 -0.05(-0.63%)
Feb 17, 2016 7.349 7.548 7.150 7.159 18,196 -0.16(-2.22%)
Feb 16, 2016 6.843 7.376 6.825 7.322 18,072 +0.55(+8.14%)
Feb 12, 2016 6.843 6.771 6.771 6.771 40,820 -0.02(-0.27%)
Feb 11, 2016 6.463 6.843 6.463 6.789 10,218 +0.19(+2.88%)
Feb 10, 2016 6.644 6.653 6.527 6.599 96,316 -0.03(-0.41%)
Feb 09, 2016 6.653 6.653 6.599 6.626 19,384 -0.14(-2.01%)
Feb 08, 2016 6.825 6.870 6.734 6.762 33,074 -0.07(-1.06%)
Feb 05, 2016 6.988 7.440 6.834 6.834 32,882 -0.17(-2.45%)
Feb 04, 2016 7.214 7.322 6.979 7.006 15,842 -0.24(-3.37%)
Feb 03, 2016 7.304 7.679 7.195 7.250 35,516 +0.04(+0.50%)
Feb 02, 2016 7.322 7.449 7.168 7.214 26,831 -0.11(-1.48%)
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.