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 (%)
May 28, 2010 7.940 7.940 7.609 7.940 3,005 -0.06(-0.79%)
May 27, 2010 7.940 8.018 7.580 8.003 2,697 +0.33(+4.32%)
May 26, 2010 7.806 8.144 7.601 7.672 4,797 -0.60(-7.25%)
May 25, 2010 7.792 8.321 7.764 8.271 5,323 -0.28(-3.22%)
May 24, 2010 7.771 8.730 7.637 8.546 7,887 +0.76(+9.78%)
May 21, 2010 8.525 8.589 7.319 7.785 15,040 -0.85(-9.88%)
May 20, 2010 8.293 8.730 7.757 8.638 9,081 -0.14(-1.61%)
May 19, 2010 8.804 8.814 8.222 8.779 7,596 -0.05(-0.56%)
May 18, 2010 8.744 9.125 8.645 8.828 19,749 +0.24(+2.79%)
May 17, 2010 8.638 9.167 8.589 8.589 7,374 -0.23(-2.56%)
May 14, 2010 8.631 8.977 8.525 8.814 9,695 +0.07(+0.81%)
May 13, 2010 9.111 9.153 8.645 8.744 29,671 -0.23(-2.52%)
May 12, 2010 8.786 9.336 8.761 8.969 36,569 +0.26(+3.00%)
May 11, 2010 8.885 9.555 7.891 8.709 34,984 +0.69(+8.62%)
May 10, 2010 7.891 8.412 7.679 8.018 31,616 +0.10(+1.25%)
May 07, 2010 8.335 8.472 7.587 7.919 6,357 -0.54(-6.34%)
May 06, 2010 8.991 9.661 6.988 8.455 77,032 -0.78(-8.47%)
May 05, 2010 9.181 10.39 8.412 9.237 90,362 +0.36(+4.05%)
May 04, 2010 9.780 10.19 8.144 8.878 59,569 -1.09(-10.90%)
May 03, 2010 9.520 10.27 9.351 9.964 31,763 +0.45(+4.74%)
Apr 30, 2010 9.259 9.520 9.259 9.512 3,901 +0.32(+3.45%)
Apr 29, 2010 8.673 9.266 8.673 9.195 14,418 +0.45(+5.16%)
Apr 28, 2010 8.603 8.793 8.102 8.744 19,981 +0.08(+0.98%)
Apr 27, 2010 8.673 8.673 8.560 8.659 3,068 -0.01(-0.16%)
Apr 26, 2010 8.194 8.814 8.194 8.673 8,159 +0.04(+0.41%)
Apr 23, 2010 8.553 8.694 8.553 8.638 1,477 +0.20(+2.34%)
Apr 22, 2010 8.412 8.857 8.412 8.441 28,974 -0.02(-0.25%)
Apr 21, 2010 8.419 8.462 8.109 8.462 10,349 +0.00(+0.00%)
Apr 20, 2010 7.418 8.462 7.334 8.462 8,320 +0.62(+7.91%)
Apr 19, 2010 8.321 8.419 7.460 7.841 27,046 -0.42(-5.04%)
Apr 16, 2010 8.462 8.955 7.961 8.257 22,904 -0.28(-3.30%)
Apr 15, 2010 7.080 8.744 7.080 8.539 17,597 +1.09(+14.68%)
Apr 14, 2010 7.432 7.757 7.073 7.446 26,346 +0.04(+0.57%)
Apr 13, 2010 6.875 7.404 6.875 7.404 9,409 +0.35(+5.00%)
Apr 12, 2010 6.494 7.051 6.494 7.051 7,423 +0.42(+6.38%)
Apr 09, 2010 6.586 6.692 6.346 6.628 11,217 +0.07(+1.08%)
Apr 08, 2010 6.568 6.568 6.438 6.558 4,989 +0.04(+0.54%)
Apr 07, 2010 6.117 6.523 6.071 6.523 2,269 -0.06(-0.96%)
Apr 06, 2010 5.994 6.586 5.980 6.586 190,896 +0.59(+9.88%)
Apr 05, 2010 5.817 5.994 5.810 5.994 13,266 +0.03(+0.56%)
Apr 01, 2010 5.958 5.961 5.961 5.961 2,836 +0.09(+1.48%)
Mar 31, 2010 5.832 5.994 5.828 5.874 3,233 -0.18(-2.91%)
Mar 30, 2010 5.853 6.339 5.747 6.050 8,334 +0.21(+3.62%)
Mar 25, 2010 5.839 5.839 5.839 5.839 0 -0.01(-0.12%)
Mar 24, 2010 5.846 5.846 5.846 5.846 212 -0.08(-1.31%)
Mar 23, 2010 5.923 5.923 5.923 5.923 425 -0.07(-1.18%)
Mar 22, 2010 5.994 6.170 5.994 5.994 4,679 +0.17(+2.91%)
Mar 19, 2010 5.613 6.029 5.613 5.825 5,329 -0.31(-5.06%)
Mar 18, 2010 5.853 6.184 5.698 6.135 13,896 +0.29(+5.01%)
Mar 17, 2010 6.029 6.205 5.817 5.842 2,975 -0.21(-3.44%)
Mar 16, 2010 6.043 6.268 5.825 6.050 11,391 +0.13(+2.14%)
Mar 15, 2010 5.726 6.043 5.705 5.923 3,867 -0.08(-1.29%)
Mar 12, 2010 6.241 6.241 5.796 6.001 8,367 +0.12(+2.04%)
Mar 11, 2010 5.923 6.276 5.825 5.881 4,350 -0.04(-0.60%)
Mar 10, 2010 5.980 6.353 5.832 5.916 2,127 -0.08(-1.29%)
Mar 09, 2010 5.997 6.276 5.860 5.994 1,416 +0.10(+1.67%)
Mar 08, 2010 6.029 6.248 5.860 5.895 19,865 +0.13(+2.33%)
Mar 05, 2010 5.768 6.064 5.613 5.761 9,493 -0.14(-2.45%)
Mar 04, 2010 5.817 5.906 5.768 5.906 2,127 -0.10(-1.59%)
Mar 03, 2010 5.973 6.057 5.676 6.001 6,829 +0.02(+0.35%)
Mar 02, 2010 5.958 6.064 5.796 5.980 7,059 -0.08(-1.40%)
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.