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 (%)
Jul 31, 2020 9.196 9.272 8.902 9.007 11,298 -0.17(-1.86%)
Jul 30, 2020 9.082 9.234 9.025 9.177 6,474 -0.02(-0.21%)
Jul 29, 2020 9.338 9.338 9.073 9.196 13,344 +0.03(+0.31%)
Jul 28, 2020 9.366 9.376 9.063 9.168 7,061 -0.16(-1.73%)
Jul 27, 2020 8.869 9.452 8.806 9.329 23,011 +0.29(+3.25%)
Jul 24, 2020 9.177 9.240 8.798 9.035 30,093 -0.27(-2.95%)
Jul 23, 2020 9.253 9.461 9.063 9.310 17,463 +0.13(+1.44%)
Jul 22, 2020 9.111 9.319 8.760 9.177 22,369 -0.09(-1.02%)
Jul 21, 2020 9.471 9.471 9.163 9.272 12,220 -0.19(-2.00%)
Jul 20, 2020 9.471 9.537 9.263 9.461 15,845 -0.01(-0.10%)
Jul 17, 2020 9.262 9.584 9.262 9.471 22,490 +0.13(+1.42%)
Jul 16, 2020 9.471 9.471 9.262 9.338 8,427 -0.15(-1.60%)
Jul 15, 2020 9.348 9.895 9.138 9.490 86,234 +0.34(+3.73%)
Jul 14, 2020 8.921 9.196 8.902 9.149 6,338 +0.11(+1.26%)
Jul 13, 2020 8.855 9.314 8.779 9.035 30,309 +0.25(+2.80%)
Jul 10, 2020 8.505 8.864 8.429 8.789 15,627 +0.27(+3.11%)
Jul 09, 2020 8.429 8.647 8.391 8.524 253,574 +0.05(+0.56%)
Jul 08, 2020 8.713 8.808 8.287 8.476 25,015 -0.24(-2.72%)
Jul 07, 2020 8.580 8.902 8.363 8.713 27,237 -0.17(-1.92%)
Jul 06, 2020 8.874 9.092 8.694 8.883 38,729 +0.27(+3.08%)
Jul 02, 2020 8.476 8.694 8.476 8.618 43,291 +0.09(+1.11%)
Jul 01, 2020 9.168 9.168 8.471 8.524 83,711 -0.01(-0.11%)
Jun 30, 2020 8.173 8.647 8.173 8.533 34,106 -0.01(-0.11%)
Jun 29, 2020 7.577 8.775 7.548 8.543 86,964 +1.03(+13.75%)
Jun 26, 2020 8.268 8.268 7.160 7.510 122,484 -0.82(-9.89%)
Jun 25, 2020 8.145 8.382 8.003 8.334 44,720 +0.20(+2.44%)
Jun 24, 2020 8.258 8.429 8.107 8.135 32,560 -0.27(-3.16%)
Jun 23, 2020 8.429 8.571 8.382 8.400 4,480 +0.05(+0.57%)
Jun 22, 2020 8.192 8.514 8.192 8.353 11,765 +0.16(+1.97%)
Jun 19, 2020 8.590 8.590 8.164 8.192 34,844 -0.26(-3.03%)
Jun 18, 2020 8.372 8.561 8.363 8.448 12,998 +0.09(+1.02%)
Jun 17, 2020 8.524 8.789 8.353 8.363 12,124 -0.24(-2.75%)
Jun 16, 2020 8.770 8.846 8.382 8.599 72,136 +0.08(+0.89%)
Jun 15, 2020 8.344 8.651 8.344 8.524 28,667 +0.01(+0.11%)
Jun 12, 2020 8.552 8.704 8.353 8.514 27,770 +0.09(+1.01%)
Jun 11, 2020 8.552 8.732 8.429 8.429 28,720 -0.57(-6.32%)
Jun 10, 2020 9.272 9.272 8.997 8.997 53,230 -0.27(-2.96%)
Jun 09, 2020 9.395 9.461 9.270 9.272 30,286 -0.19(-2.00%)
Jun 08, 2020 9.471 9.792 9.433 9.461 49,329 +0.07(+0.71%)
Jun 05, 2020 9.698 9.698 9.348 9.395 41,496 +0.02(+0.20%)
Jun 04, 2020 9.092 9.783 8.997 9.376 568,736 +0.05(+0.51%)
Jun 03, 2020 9.139 9.774 8.931 9.329 31,250 +0.46(+5.24%)
Jun 02, 2020 8.988 9.082 8.760 8.864 11,776 +0.01(+0.11%)
Jun 01, 2020 9.025 9.130 8.855 8.855 24,977 -0.33(-3.61%)
May 29, 2020 9.007 9.300 8.997 9.187 15,099 +0.20(+2.21%)
May 28, 2020 8.950 9.300 8.940 8.988 21,741 +0.12(+1.39%)
May 27, 2020 8.902 8.902 8.666 8.864 20,898 +0.24(+2.74%)
May 26, 2020 8.855 8.855 8.590 8.628 16,568 +0.19(+2.24%)
May 22, 2020 8.533 8.666 8.287 8.438 10,136 -0.05(-0.56%)
May 21, 2020 8.495 8.732 8.476 8.486 12,501 -0.10(-1.21%)
May 20, 2020 8.438 8.751 8.391 8.590 18,745 +0.30(+3.66%)
May 19, 2020 8.306 8.505 8.192 8.287 35,524 -0.26(-2.99%)
May 18, 2020 8.902 9.471 8.372 8.543 46,781 -0.03(-0.33%)
May 15, 2020 8.211 8.808 7.927 8.571 24,602 +0.53(+6.60%)
May 14, 2020 7.936 8.178 7.832 8.041 33,102 -0.06(-0.70%)
May 13, 2020 8.249 8.874 7.946 8.097 15,275 -0.38(-4.47%)
May 12, 2020 8.988 8.988 8.116 8.476 34,956 +0.06(+0.67%)
May 11, 2020 8.097 8.950 8.097 8.419 33,976 +0.08(+0.91%)
May 08, 2020 8.041 8.457 7.747 8.344 40,652 +0.48(+6.14%)
May 07, 2020 7.813 8.069 7.577 7.861 30,853 +0.24(+3.11%)
May 06, 2020 8.126 8.126 7.624 7.624 12,621 -0.09(-1.11%)
May 05, 2020 8.230 8.323 7.671 7.709 32,209 -0.06(-0.73%)
May 04, 2020 7.671 7.861 7.577 7.766 32,427 -0.09(-1.09%)
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.