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 24, 2011 7.200 7.580 7.200 7.510 40,293 +0.39(+5.45%)
May 23, 2011 7.087 7.221 6.706 7.122 66,811 +0.01(+0.20%)
May 20, 2011 7.087 7.214 7.087 7.108 38,472 -0.02(-0.30%)
May 19, 2011 7.334 7.334 7.023 7.129 86,434 -0.13(-1.84%)
May 18, 2011 7.108 7.390 6.995 7.263 25,064 +0.13(+1.78%)
May 17, 2011 8.018 8.081 6.981 7.136 51,485 -0.93(-11.54%)
May 16, 2011 8.123 8.334 7.860 8.067 14,516 -0.11(-1.29%)
May 13, 2011 8.250 8.328 8.081 8.173 11,631 -0.11(-1.36%)
May 12, 2011 8.018 8.307 7.820 8.285 36,968 +0.16(+1.91%)
May 11, 2011 8.412 8.434 7.975 8.130 76,149 -0.35(-4.16%)
May 10, 2011 8.448 8.532 7.933 8.483 50,746 +0.12(+1.43%)
May 09, 2011 7.524 9.237 7.524 8.363 89,411 +0.77(+10.12%)
May 06, 2011 6.339 7.933 6.276 7.594 224,612 +1.81(+31.34%)
May 05, 2011 5.839 5.958 5.761 5.782 6,790 -0.06(-0.97%)
May 04, 2011 5.909 5.923 5.832 5.839 25,245 -0.13(-2.24%)
May 03, 2011 5.973 6.170 5.973 5.973 11,827 -0.01(-0.12%)
May 02, 2011 6.029 6.283 5.966 5.980 23,237 -0.31(-4.93%)
Apr 29, 2011 6.276 6.290 6.248 6.290 4,789 +0.04(+0.56%)
Apr 28, 2011 6.156 6.255 6.156 6.255 6,662 +0.06(+1.03%)
Apr 27, 2011 6.170 6.191 6.114 6.191 3,322 +0.01(+0.11%)
Apr 26, 2011 6.191 6.241 6.100 6.184 16,027 -0.04(-0.57%)
Apr 25, 2011 6.149 6.241 6.128 6.219 5,856 -0.04(-0.68%)
Apr 21, 2011 6.290 6.290 6.170 6.262 1,965 +0.00(+0.00%)
Apr 20, 2011 6.311 6.311 6.234 6.262 23,027 -0.05(-0.78%)
Apr 19, 2011 6.226 6.311 6.226 6.311 18,162 +0.14(+2.29%)
Apr 18, 2011 6.219 6.219 6.163 6.170 4,413 -0.13(-2.13%)
Apr 15, 2011 6.255 6.339 6.255 6.304 14,330 +0.01(+0.11%)
Apr 14, 2011 6.029 6.346 6.029 6.297 16,836 +0.12(+1.94%)
Apr 13, 2011 6.212 6.311 6.177 6.177 7,192 -0.03(-0.45%)
Apr 12, 2011 6.078 6.360 6.050 6.205 19,180 +0.13(+2.09%)
Apr 11, 2011 6.269 6.283 6.078 6.078 10,281 -0.20(-3.25%)
Apr 08, 2011 6.346 6.346 6.283 6.283 3,526 -0.01(-0.22%)
Apr 07, 2011 6.269 6.353 6.248 6.297 5,323 -0.06(-0.89%)
Apr 06, 2011 6.346 6.353 6.319 6.353 6,400 +0.03(+0.45%)
Apr 05, 2011 6.332 6.339 6.227 6.325 5,578 -0.01(-0.11%)
Apr 04, 2011 6.360 6.360 6.332 6.332 1,327 +0.02(+0.34%)
Apr 01, 2011 6.339 6.360 6.311 6.311 10,891 -0.01(-0.11%)
Mar 31, 2011 6.360 6.360 6.219 6.318 15,401 -0.06(-0.99%)
Mar 30, 2011 6.382 6.410 6.325 6.382 9,030 +0.04(+0.56%)
Mar 29, 2011 6.135 6.523 6.128 6.346 12,394 +0.18(+2.86%)
Mar 28, 2011 6.078 6.219 6.050 6.170 20,682 -0.13(-2.13%)
Mar 25, 2011 6.255 6.304 5.761 6.304 27,455 +0.05(+0.79%)
Mar 24, 2011 6.346 6.346 6.212 6.255 9,154 -0.12(-1.88%)
Mar 23, 2011 6.269 6.452 6.269 6.375 33,678 -0.04(-0.55%)
Mar 22, 2011 6.339 6.417 6.311 6.410 27,042 +0.06(+1.00%)
Mar 21, 2011 6.315 6.382 6.057 6.346 32,352 -0.04(-0.66%)
Mar 18, 2011 6.241 6.389 5.825 6.389 120,707 +0.20(+3.19%)
Mar 17, 2011 5.754 6.452 5.754 6.191 52,932 +0.35(+6.04%)
Mar 16, 2011 6.029 6.360 5.839 5.839 34,818 -0.19(-3.16%)
Mar 15, 2011 5.648 6.297 5.479 6.029 45,573 +0.27(+4.65%)
Mar 14, 2011 5.641 5.966 5.641 5.761 10,416 +0.08(+1.36%)
Mar 11, 2011 5.775 5.775 5.655 5.683 11,512 +0.04(+0.75%)
Mar 10, 2011 5.789 5.789 5.599 5.641 13,072 -0.19(-3.26%)
Mar 09, 2011 5.888 5.888 5.782 5.832 4,530 -0.09(-1.55%)
Mar 08, 2011 5.733 5.923 5.733 5.923 5,027 +0.23(+3.96%)
Mar 07, 2011 5.987 5.987 5.662 5.698 8,018 -0.20(-3.35%)
Mar 04, 2011 5.966 5.980 5.846 5.895 3,060 -0.10(-1.65%)
Mar 03, 2011 5.944 6.149 5.888 5.994 11,852 +0.10(+1.67%)
Mar 02, 2011 5.662 5.958 5.620 5.895 27,597 +0.20(+3.59%)
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.