Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nature S Sunshine (NQ: NATR )

13.56 -0.34 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 30, 2010 5.895 5.993 5.741 5.741 17,352 -0.25(-4.21%)
Jul 29, 2010 5.895 6.280 5.846 5.993 12,810 +0.13(+2.27%)
Jul 28, 2010 6.245 6.322 5.853 5.860 14,746 -0.43(-6.90%)
Jul 27, 2010 6.301 6.350 6.077 6.294 12,844 -0.01(-0.11%)
Jul 26, 2010 6.301 6.301 6.035 6.301 23,934 +0.00(+0.00%)
Jul 23, 2010 6.259 6.354 5.776 6.301 64,313 +0.00(+0.00%)
Jul 22, 2010 6.021 6.364 6.014 6.301 21,571 +0.34(+5.76%)
Jul 21, 2010 6.301 6.371 5.958 5.958 17,255 -0.36(-5.76%)
Jul 20, 2010 5.832 6.322 5.636 6.322 39,650 +0.39(+6.61%)
Jul 19, 2010 6.056 6.161 5.650 5.930 50,641 +0.12(+2.05%)
Jul 16, 2010 5.797 6.077 5.797 5.811 28,480 -0.01(-0.24%)
Jul 15, 2010 6.252 6.301 5.790 5.825 9,452 -0.26(-4.26%)
Jul 14, 2010 6.413 6.413 6.014 6.084 15,045 -0.22(-3.44%)
Jul 13, 2010 5.916 6.301 5.692 6.301 45,764 +0.43(+7.27%)
Jul 12, 2010 6.189 6.189 5.699 5.874 33,878 -0.34(-5.52%)
Jul 09, 2010 6.266 6.294 6.042 6.217 11,173 -0.08(-1.33%)
Jul 08, 2010 6.378 6.441 6.098 6.301 24,472 -0.04(-0.55%)
Jul 07, 2010 6.042 6.357 6.042 6.336 28,527 +0.33(+5.48%)
Jul 06, 2010 6.231 6.336 6.000 6.007 20,329 -0.19(-3.05%)
Jul 02, 2010 6.084 6.294 6.084 6.196 13,839 +0.11(+1.72%)
Jul 01, 2010 5.853 6.210 5.853 6.091 14,157 +0.23(+3.94%)
Jun 30, 2010 5.881 6.042 5.636 5.860 22,786 +0.06(+1.09%)
Jun 29, 2010 6.784 6.784 5.790 5.797 74,278 -2.01(-25.74%)
Jun 25, 2010 7.946 8.205 7.281 7.806 1,229,785 -0.14(-1.72%)
Jun 24, 2010 8.471 8.752 7.778 7.943 82,102 -0.23(-2.87%)
Jun 23, 2010 7.855 8.233 7.827 8.177 20,380 +0.26(+3.27%)
Jun 22, 2010 8.219 8.219 7.911 7.918 6,533 -0.10(-1.22%)
Jun 21, 2010 8.745 8.745 7.820 8.016 9,475 -0.70(-8.03%)
Jun 18, 2010 7.666 8.738 7.666 8.717 39,954 +0.88(+11.16%)
Jun 17, 2010 7.092 8.051 7.092 7.841 21,114 +0.83(+11.78%)
Jun 16, 2010 6.994 7.057 6.903 7.015 571 -0.06(-0.89%)
Jun 15, 2010 7.246 7.246 6.875 7.078 25,529 -0.12(-1.65%)
Jun 14, 2010 7.358 7.694 7.169 7.197 42,119 -0.47(-6.12%)
Jun 11, 2010 7.064 7.701 7.064 7.666 22,657 +0.60(+8.52%)
Jun 10, 2010 7.015 7.106 6.896 7.064 7,238 +0.18(+2.64%)
Jun 09, 2010 7.050 7.470 6.882 6.882 10,121 -0.05(-0.71%)
Jun 08, 2010 7.463 7.540 6.840 6.931 24,394 -0.70(-9.17%)
Jun 07, 2010 7.274 7.677 7.001 7.631 17,968 +0.35(+4.81%)
Jun 04, 2010 7.260 7.694 7.120 7.281 10,173 +0.02(+0.29%)
Jun 03, 2010 7.001 7.260 6.868 7.260 12,610 +0.06(+0.88%)
Jun 02, 2010 7.533 7.533 7.015 7.197 5,341 -0.41(-5.34%)
Jun 01, 2010 7.631 7.911 7.561 7.603 4,110 -0.28(-3.55%)
May 28, 2010 7.883 7.883 7.554 7.883 3,026 -0.06(-0.79%)
May 27, 2010 7.883 7.960 7.526 7.946 2,716 +0.33(+4.32%)
May 26, 2010 7.750 8.086 7.547 7.617 4,832 -0.60(-7.25%)
May 25, 2010 7.736 8.261 7.708 8.212 5,361 -0.27(-3.22%)
May 24, 2010 7.715 8.668 7.582 8.485 7,944 +0.76(+9.78%)
May 21, 2010 8.464 8.527 7.267 7.729 15,148 -0.85(-9.88%)
May 20, 2010 8.233 8.668 7.701 8.576 9,146 -0.14(-1.61%)
May 19, 2010 8.742 8.752 8.163 8.717 7,651 -0.05(-0.56%)
May 18, 2010 8.682 9.060 8.584 8.766 19,890 +0.24(+2.79%)
May 17, 2010 8.576 9.102 8.527 8.527 7,427 -0.22(-2.56%)
May 14, 2010 8.569 8.913 8.464 8.752 9,765 +0.07(+0.81%)
May 13, 2010 9.046 9.088 8.584 8.682 29,884 -0.22(-2.52%)
May 12, 2010 8.724 9.270 8.699 8.906 36,832 +0.26(+3.00%)
May 11, 2010 8.822 9.487 7.834 8.647 35,235 +0.69(+8.62%)
May 10, 2010 7.834 8.352 7.624 7.960 31,843 +0.10(+1.25%)
May 07, 2010 8.275 8.412 7.533 7.862 6,403 -0.53(-6.34%)
May 06, 2010 8.927 9.592 6.938 8.394 77,585 -0.78(-8.47%)
May 05, 2010 9.116 10.32 8.352 9.172 91,011 +0.36(+4.05%)
May 04, 2010 9.711 10.12 8.086 8.815 59,996 -1.08(-10.90%)
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.