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 30, 2019 8.382 8.524 8.268 8.524 25,533 +0.14(+1.69%)
Apr 29, 2019 8.543 8.618 8.310 8.382 17,090 -0.16(-1.88%)
Apr 26, 2019 8.656 8.656 8.543 8.543 3,695 -0.11(-1.31%)
Apr 25, 2019 9.016 9.082 8.656 8.656 6,576 -0.13(-1.51%)
Apr 24, 2019 8.808 9.139 8.476 8.789 17,552 -0.21(-2.32%)
Apr 23, 2019 9.092 9.158 8.760 8.997 10,768 -0.06(-0.63%)
Apr 22, 2019 8.978 9.234 8.969 9.054 7,849 +0.10(+1.16%)
Apr 18, 2019 8.798 9.092 8.666 8.950 17,422 +0.13(+1.50%)
Apr 17, 2019 9.215 9.215 8.789 8.817 18,489 -0.25(-2.72%)
Apr 16, 2019 9.016 9.403 9.016 9.063 5,903 +0.14(+1.59%)
Apr 15, 2019 8.808 9.423 8.743 8.921 13,385 +0.09(+0.96%)
Apr 12, 2019 9.134 9.272 8.751 8.836 5,490 -0.10(-1.17%)
Apr 11, 2019 8.864 8.997 8.846 8.940 4,785 -0.27(-2.98%)
Apr 10, 2019 9.423 9.471 9.111 9.215 7,654 -0.13(-1.42%)
Apr 09, 2019 9.082 9.490 9.068 9.348 5,422 -0.03(-0.30%)
Apr 08, 2019 9.139 9.471 8.779 9.376 16,706 +0.23(+2.48%)
Apr 05, 2019 9.044 9.224 8.618 9.149 41,602 +0.09(+0.94%)
Apr 04, 2019 8.751 9.379 8.751 9.063 61,250 -0.14(-1.54%)
Apr 03, 2019 9.319 9.319 8.722 9.205 12,052 -0.12(-1.32%)
Apr 02, 2019 8.931 9.338 8.912 9.329 7,652 +0.33(+3.68%)
Apr 01, 2019 8.874 8.997 8.580 8.997 20,556 +0.20(+2.26%)
Mar 29, 2019 8.760 8.902 8.353 8.798 16,471 +0.01(+0.11%)
Mar 28, 2019 8.538 8.917 8.481 8.789 7,969 -0.02(-0.22%)
Mar 27, 2019 8.950 8.950 8.533 8.808 5,708 -0.19(-2.11%)
Mar 26, 2019 8.873 8.997 8.765 8.997 7,184 +0.39(+4.51%)
Mar 25, 2019 8.533 8.704 8.126 8.609 25,077 -0.02(-0.22%)
Mar 22, 2019 8.637 9.163 8.398 8.628 16,683 -0.01(-0.11%)
Mar 21, 2019 9.461 9.461 8.618 8.637 16,499 -0.50(-5.49%)
Mar 20, 2019 9.461 9.461 8.789 9.139 17,891 -0.43(-4.46%)
Mar 19, 2019 9.641 9.707 9.215 9.565 21,039 +0.01(+0.10%)
Mar 18, 2019 9.717 9.924 9.232 9.556 14,352 -0.06(-0.59%)
Mar 15, 2019 9.802 10.16 8.789 9.613 93,763 -0.18(-1.88%)
Mar 14, 2019 9.461 9.944 9.395 9.797 34,792 +0.40(+4.28%)
Mar 13, 2019 9.613 9.613 9.205 9.395 11,500 -0.26(-2.65%)
Mar 12, 2019 8.997 9.896 8.855 9.651 70,766 +0.86(+9.81%)
Mar 11, 2019 8.050 8.789 8.050 8.789 15,172 +0.80(+10.08%)
Mar 08, 2019 7.103 8.277 7.103 7.984 61,030 +1.46(+22.35%)
Mar 07, 2019 7.292 7.601 6.525 6.525 25,215 -0.51(-7.27%)
Mar 06, 2019 7.813 7.870 6.809 7.037 29,174 -0.81(-10.37%)
Mar 05, 2019 7.861 7.955 7.851 7.851 9,774 -0.01(-0.12%)
Mar 04, 2019 7.946 7.946 7.861 7.861 3,009 -0.07(-0.84%)
Mar 01, 2019 7.984 8.031 7.927 7.927 5,173 +0.07(+0.84%)
Feb 28, 2019 7.974 7.974 7.861 7.861 4,286 -0.04(-0.48%)
Feb 27, 2019 7.861 8.050 7.861 7.899 3,508 +0.03(+0.36%)
Feb 26, 2019 8.003 8.069 7.861 7.870 14,372 -0.07(-0.84%)
Feb 25, 2019 7.946 7.987 7.936 7.936 9,402 -0.03(-0.36%)
Feb 22, 2019 7.917 8.135 7.917 7.965 7,813 -0.02(-0.24%)
Feb 21, 2019 7.946 8.173 7.870 7.984 4,242 +0.12(+1.57%)
Feb 20, 2019 8.154 8.239 7.861 7.861 7,147 -0.29(-3.60%)
Feb 19, 2019 8.069 8.164 8.012 8.154 3,370 +0.07(+0.82%)
Feb 15, 2019 7.974 8.382 7.974 8.088 10,875 +0.19(+2.40%)
Feb 14, 2019 8.041 8.145 7.889 7.899 7,595 -0.15(-1.88%)
Feb 13, 2019 7.794 8.145 7.794 8.050 6,019 +0.27(+3.41%)
Feb 12, 2019 7.719 7.813 7.719 7.785 8,595 +0.13(+1.73%)
Feb 11, 2019 7.586 7.676 7.567 7.652 17,496 +0.08(+1.00%)
Feb 08, 2019 7.359 7.681 7.359 7.577 4,223 +0.04(+0.50%)
Feb 07, 2019 7.595 7.662 7.539 7.539 14,390 -0.04(-0.50%)
Feb 06, 2019 7.529 7.643 7.520 7.577 9,697 +0.06(+0.76%)
Feb 05, 2019 7.529 7.662 7.520 7.520 6,373 +0.03(+0.38%)
Feb 04, 2019 7.667 7.667 7.491 7.491 9,794 +0.01(+0.13%)
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.