Skip to main content

Nature S Sunshine (NQ: NATR )

20.86 +0.63 (+3.14%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 10.43 10.54 10.43 10.45 27,133 +0.01(+0.10%)
Jul 28, 2022 10.83 10.83 10.36 10.44 19,831 -0.17(-1.60%)
Jul 27, 2022 10.52 10.69 10.45 10.61 19,583 +0.10(+0.95%)
Jul 26, 2022 10.64 10.67 10.49 10.51 20,077 -0.08(-0.76%)
Jul 25, 2022 10.77 10.89 10.54 10.59 23,507 -0.22(-2.04%)
Jul 22, 2022 11.01 11.20 10.79 10.81 26,778 -0.19(-1.73%)
Jul 21, 2022 11.10 11.12 10.86 11.00 26,581 -0.07(-0.63%)
Jul 20, 2022 11.10 11.27 10.97 11.07 28,475 -0.01(-0.09%)
Jul 19, 2022 11.01 11.20 11.01 11.08 26,775 +0.22(+2.03%)
Jul 18, 2022 10.94 11.03 10.85 10.86 56,864 -0.08(-0.73%)
Jul 15, 2022 10.62 10.95 10.62 10.94 48,161 +0.46(+4.39%)
Jul 14, 2022 10.38 10.55 10.27 10.48 114,264 +0.00(+0.00%)
Jul 13, 2022 10.37 10.54 10.37 10.48 17,514 +0.01(+0.10%)
Jul 12, 2022 10.38 10.60 10.38 10.47 25,056 +0.10(+0.96%)
Jul 11, 2022 10.42 10.48 10.17 10.37 58,555 -0.04(-0.38%)
Jul 08, 2022 10.67 10.67 10.37 10.41 49,548 -0.35(-3.25%)
Jul 07, 2022 10.45 10.78 10.45 10.76 67,398 +0.32(+3.07%)
Jul 06, 2022 10.59 10.74 10.35 10.44 37,283 -0.24(-2.25%)
Jul 05, 2022 10.61 10.70 10.44 10.68 37,416 -0.17(-1.57%)
Jul 01, 2022 10.61 10.86 10.60 10.85 48,816 +0.18(+1.69%)
Jun 30, 2022 10.65 10.82 10.59 10.67 65,830 -0.02(-0.19%)
Jun 29, 2022 11.04 11.04 10.52 10.69 68,406 -0.28(-2.55%)
Jun 28, 2022 11.34 11.51 10.93 10.97 32,606 -0.36(-3.18%)
Jun 27, 2022 11.08 11.56 11.08 11.33 72,904 +0.20(+1.80%)
Jun 24, 2022 11.30 11.37 11.05 11.13 354,272 -0.16(-1.42%)
Jun 23, 2022 11.31 11.62 11.25 11.29 70,805 -0.04(-0.35%)
Jun 22, 2022 11.25 11.43 11.24 11.33 64,235 -0.02(-0.18%)
Jun 21, 2022 11.55 11.59 11.33 11.35 66,388 -0.18(-1.56%)
Jun 17, 2022 11.36 11.95 11.34 11.53 148,063 +0.22(+1.95%)
Jun 16, 2022 11.57 11.58 11.25 11.31 89,539 -0.47(-3.99%)
Jun 15, 2022 11.46 11.93 11.46 11.78 46,258 +0.35(+3.06%)
Jun 14, 2022 11.46 11.50 11.37 11.43 54,801 -0.04(-0.35%)
Jun 13, 2022 11.52 11.56 11.38 11.47 65,264 -0.36(-3.04%)
Jun 10, 2022 12.11 12.11 11.82 11.83 34,552 -0.36(-2.95%)
Jun 09, 2022 12.22 12.36 12.03 12.19 37,497 -0.03(-0.25%)
Jun 08, 2022 12.57 12.57 12.15 12.22 57,634 -0.44(-3.48%)
Jun 07, 2022 12.68 12.79 12.51 12.66 55,410 -0.01(-0.08%)
Jun 06, 2022 12.16 12.83 12.10 12.67 98,720 +0.68(+5.67%)
Jun 03, 2022 12.42 12.42 11.94 11.99 49,512 -0.27(-2.20%)
Jun 02, 2022 11.94 12.34 11.83 12.26 67,875 +0.29(+2.42%)
Jun 01, 2022 12.16 12.16 11.91 11.97 94,176 -0.12(-0.99%)
May 31, 2022 12.24 12.47 12.06 12.09 43,900 -0.31(-2.50%)
May 27, 2022 12.33 12.62 12.13 12.40 64,155 +0.11(+0.90%)
May 26, 2022 12.12 12.55 12.12 12.29 42,884 +0.27(+2.25%)
May 25, 2022 11.95 12.17 11.88 12.02 54,890 +0.00(+0.00%)
May 24, 2022 11.78 12.09 11.60 12.02 94,801 +0.11(+0.92%)
May 23, 2022 11.99 12.01 11.72 11.91 71,788 +0.05(+0.42%)
May 20, 2022 11.98 11.98 11.52 11.86 70,299 -0.09(-0.75%)
May 19, 2022 12.04 12.09 11.72 11.95 75,555 -0.09(-0.75%)
May 18, 2022 12.17 12.23 11.84 12.04 131,278 -0.27(-2.19%)
May 17, 2022 12.24 12.71 12.12 12.31 92,975 +0.06(+0.49%)
May 16, 2022 12.41 12.43 12.03 12.25 224,852 -0.27(-2.16%)
May 13, 2022 12.33 12.92 12.33 12.52 69,609 +0.21(+1.71%)
May 12, 2022 12.53 12.76 12.03 12.31 230,094 -0.31(-2.46%)
May 11, 2022 12.57 13.07 12.44 12.62 88,963 -0.01(-0.08%)
May 10, 2022 12.56 12.93 12.44 12.63 76,861 +0.05(+0.40%)
May 09, 2022 13.34 13.34 12.48 12.58 211,432 -0.92(-6.81%)
May 06, 2022 14.77 14.77 13.16 13.50 230,703 -2.20(-14.01%)
May 05, 2022 16.20 16.41 15.26 15.70 77,040 -0.48(-2.97%)
May 04, 2022 16.47 16.68 15.62 16.18 72,280 -0.30(-1.82%)
May 03, 2022 16.29 16.52 16.27 16.48 65,567 +0.13(+0.80%)
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.