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, 2017 12.55 12.55 11.93 11.98 21,355 -0.66(-5.24%)
May 30, 2017 11.70 12.74 11.60 12.64 46,759 +0.95(+8.10%)
May 26, 2017 11.36 11.98 11.36 11.70 50,269 +0.24(+2.07%)
May 25, 2017 11.60 11.79 11.36 11.46 21,215 -0.14(-1.22%)
May 24, 2017 11.03 12.03 10.99 11.60 43,936 +0.43(+3.81%)
May 23, 2017 10.80 11.31 10.65 11.18 142,507 +0.33(+3.06%)
May 22, 2017 10.89 11.18 10.70 10.84 269,655 +0.14(+1.33%)
May 19, 2017 10.51 10.89 10.42 10.70 46,540 +0.14(+1.35%)
May 18, 2017 10.96 11.00 10.42 10.56 64,511 -0.19(-1.76%)
May 17, 2017 11.03 11.21 10.65 10.75 101,455 +0.05(+0.44%)
May 16, 2017 8.808 12.07 8.760 10.70 535,051 +2.32(+27.68%)
May 15, 2017 8.239 8.382 8.192 8.382 16,801 +0.24(+2.91%)
May 12, 2017 8.239 8.239 8.097 8.145 18,130 -0.14(-1.71%)
May 11, 2017 8.429 8.524 8.192 8.287 18,224 -0.28(-3.31%)
May 10, 2017 8.239 8.713 8.239 8.571 22,263 +0.24(+2.84%)
May 09, 2017 8.097 8.382 8.031 8.334 19,341 +0.28(+3.53%)
May 08, 2017 8.287 8.524 7.955 8.050 24,306 -0.19(-2.30%)
May 05, 2017 8.334 8.524 8.239 8.239 23,474 -0.09(-1.14%)
May 04, 2017 8.666 8.679 8.145 8.334 49,819 -0.43(-4.86%)
May 03, 2017 9.139 9.234 8.642 8.760 27,575 -0.38(-4.15%)
May 02, 2017 9.707 9.707 9.139 9.139 11,316 -0.19(-2.03%)
May 01, 2017 9.539 9.539 9.243 9.329 39,374 -0.24(-2.48%)
Apr 28, 2017 9.707 9.707 9.281 9.565 10,124 -0.19(-1.94%)
Apr 27, 2017 9.613 9.802 9.517 9.755 8,281 +0.14(+1.48%)
Apr 26, 2017 9.518 9.660 9.518 9.613 11,971 +0.24(+2.53%)
Apr 25, 2017 9.707 9.707 9.329 9.376 23,565 -0.28(-2.94%)
Apr 24, 2017 9.707 9.802 9.613 9.660 13,457 +0.19(+2.00%)
Apr 21, 2017 9.471 9.471 9.139 9.471 12,554 +0.00(+0.00%)
Apr 20, 2017 9.376 9.471 9.376 9.471 5,544 +0.24(+2.56%)
Apr 19, 2017 9.281 9.423 9.234 9.234 6,741 -0.05(-0.51%)
Apr 18, 2017 9.376 9.423 9.281 9.281 3,637 -0.14(-1.51%)
Apr 17, 2017 9.092 9.423 8.997 9.423 13,177 +0.43(+4.74%)
Apr 13, 2017 9.329 9.329 8.997 8.997 11,533 -0.19(-2.06%)
Apr 12, 2017 9.471 9.471 9.044 9.187 17,622 -0.24(-2.51%)
Apr 11, 2017 9.376 9.518 9.329 9.423 20,675 +0.00(+0.00%)
Apr 10, 2017 9.471 9.471 9.329 9.423 7,945 -0.05(-0.50%)
Apr 07, 2017 9.423 9.660 9.376 9.471 14,249 +0.05(+0.50%)
Apr 06, 2017 9.376 9.518 9.281 9.423 18,752 +0.19(+2.05%)
Apr 05, 2017 9.660 9.755 9.234 9.234 14,565 -0.33(-3.47%)
Apr 04, 2017 9.281 9.613 9.187 9.565 21,451 +0.28(+3.06%)
Apr 03, 2017 9.471 9.518 9.281 9.281 18,677 -0.19(-2.00%)
Mar 31, 2017 9.044 9.518 8.997 9.471 45,461 +0.38(+4.17%)
Mar 30, 2017 9.423 9.423 9.044 9.092 11,290 -0.28(-3.03%)
Mar 29, 2017 9.423 9.565 9.234 9.376 26,069 +0.09(+1.02%)
Mar 28, 2017 8.808 9.376 8.666 9.281 31,875 +0.57(+6.52%)
Mar 27, 2017 8.618 8.808 8.476 8.713 30,265 +0.05(+0.55%)
Mar 24, 2017 8.997 8.997 8.334 8.666 46,968 -0.33(-3.68%)
Mar 23, 2017 8.902 8.997 8.860 8.997 7,996 +0.19(+2.15%)
Mar 22, 2017 8.997 9.234 8.666 8.808 22,571 -0.24(-2.62%)
Mar 21, 2017 9.423 9.423 8.760 9.044 15,018 -0.33(-3.54%)
Mar 20, 2017 9.471 9.518 9.376 9.376 7,856 -0.09(-1.00%)
Mar 17, 2017 9.471 9.564 9.377 9.471 24,548 -0.09(-0.98%)
Mar 16, 2017 9.400 9.564 9.283 9.564 14,431 +0.23(+2.51%)
Mar 15, 2017 9.330 9.503 9.330 9.330 28,177 +0.09(+1.02%)
Mar 14, 2017 9.142 9.330 9.096 9.236 23,373 -0.05(-0.51%)
Mar 13, 2017 9.283 9.339 9.049 9.283 23,934 +0.00(+0.00%)
Mar 10, 2017 9.189 9.611 9.096 9.283 37,812 +0.19(+2.06%)
Mar 09, 2017 9.142 9.424 9.049 9.096 20,242 +0.05(+0.52%)
Mar 08, 2017 10.22 10.22 8.580 9.049 79,049 -1.36(-13.06%)
Mar 07, 2017 10.55 10.74 10.36 10.41 37,843 -0.14(-1.33%)
Mar 06, 2017 10.64 10.64 10.41 10.55 28,030 -0.19(-1.75%)
Mar 03, 2017 11.30 11.30 10.50 10.74 8,951 -0.14(-1.29%)
Mar 02, 2017 11.39 11.39 10.82 10.88 8,927 -0.14(-1.28%)
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.