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 31, 2019 8.921 9.128 8.921 9.120 6,335 -0.01(-0.10%)
May 30, 2019 8.969 9.182 8.922 9.130 11,161 +0.09(+0.94%)
May 29, 2019 9.092 9.182 9.002 9.044 19,073 +0.00(+0.00%)
May 28, 2019 9.025 9.092 8.893 9.044 23,672 -0.05(-0.52%)
May 24, 2019 8.808 9.158 8.808 9.092 4,223 -0.09(-0.93%)
May 23, 2019 9.395 9.395 8.843 9.177 11,777 -0.20(-2.12%)
May 22, 2019 9.442 9.565 9.196 9.376 15,141 -0.05(-0.50%)
May 21, 2019 9.262 9.423 8.959 9.423 18,591 +0.48(+5.40%)
May 20, 2019 8.988 9.376 8.628 8.940 17,100 -0.01(-0.11%)
May 17, 2019 9.385 9.385 8.864 8.950 16,155 -0.45(-4.74%)
May 16, 2019 8.950 9.594 8.950 9.395 24,457 +0.11(+1.22%)
May 15, 2019 9.272 9.281 8.950 9.281 8,592 +0.01(+0.10%)
May 14, 2019 8.921 9.272 8.921 9.272 12,587 +0.46(+5.27%)
May 13, 2019 8.864 9.097 8.808 8.808 15,866 -0.43(-4.62%)
May 10, 2019 9.234 9.300 9.007 9.234 18,267 +0.39(+4.39%)
May 09, 2019 9.300 9.404 8.846 8.846 12,770 -0.24(-2.61%)
May 08, 2019 9.293 9.293 8.921 9.082 21,936 -0.14(-1.54%)
May 07, 2019 9.130 9.471 8.808 9.224 22,442 +0.09(+1.04%)
May 06, 2019 8.404 9.224 8.404 9.130 24,926 +0.02(+0.21%)
May 03, 2019 8.391 9.196 8.391 9.111 14,043 +0.65(+7.73%)
May 02, 2019 8.694 8.694 8.401 8.457 7,486 -0.09(-1.00%)
May 01, 2019 8.559 8.661 8.306 8.543 9,899 +0.02(+0.22%)
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%)
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.