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

Nature S Sunshine (NQ: NATR )

19.14 -0.24 (-1.24%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 3, 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 (%)
Sep 30, 2010 6.184 6.311 6.107 6.304 17,092 +0.25(+4.20%)
Sep 29, 2010 6.149 6.226 5.973 6.050 23,532 -0.13(-2.05%)
Sep 28, 2010 6.064 6.177 6.008 6.177 5,990 +0.13(+2.22%)
Sep 27, 2010 6.170 6.170 6.029 6.043 3,125 -0.08(-1.38%)
Sep 24, 2010 6.071 6.163 5.994 6.128 16,622 +0.13(+2.24%)
Sep 23, 2010 6.255 6.297 5.930 5.994 11,512 -0.26(-4.17%)
Sep 22, 2010 6.206 6.360 6.177 6.255 8,711 -0.02(-0.34%)
Sep 21, 2010 6.262 6.367 6.234 6.276 46,333 -0.07(-1.11%)
Sep 20, 2010 6.325 6.360 6.241 6.346 51,058 +0.03(+0.45%)
Sep 17, 2010 6.332 6.382 6.183 6.318 49,291 -0.06(-0.99%)
Sep 15, 2010 6.177 6.558 6.078 6.382 63,056 +0.18(+2.96%)
Sep 14, 2010 6.642 6.925 6.078 6.198 60,929 -0.48(-7.18%)
Sep 13, 2010 6.791 6.903 6.487 6.678 23,236 +0.01(+0.21%)
Sep 10, 2010 6.255 6.967 6.248 6.664 41,860 +0.44(+7.14%)
Sep 09, 2010 6.078 6.628 6.078 6.219 70,471 -0.04(-0.56%)
Sep 08, 2010 6.473 6.537 6.121 6.255 14,509 -0.23(-3.48%)
Sep 07, 2010 6.734 6.734 6.071 6.480 48,687 -0.28(-4.07%)
Sep 03, 2010 6.875 6.903 6.360 6.755 16,053 -0.06(-0.93%)
Sep 02, 2010 6.410 7.185 6.346 6.819 45,267 +0.37(+5.80%)
Sep 01, 2010 6.283 6.516 5.930 6.445 62,249 +0.25(+3.98%)
Aug 31, 2010 6.325 6.523 6.198 6.198 12,274 +0.03(+0.46%)
Aug 30, 2010 6.255 6.558 6.114 6.170 18,969 -0.13(-2.02%)
Aug 27, 2010 6.234 6.332 6.015 6.297 17,261 +0.12(+1.94%)
Aug 26, 2010 5.944 6.628 5.944 6.177 22,213 +0.26(+4.41%)
Aug 25, 2010 6.015 6.015 5.747 5.916 15,403 -0.10(-1.64%)
Aug 24, 2010 6.071 6.226 5.733 6.015 19,905 +0.11(+1.79%)
Aug 23, 2010 5.888 6.276 5.888 5.909 30,814 +0.04(+0.60%)
Aug 20, 2010 6.100 6.311 5.825 5.874 22,383 -0.21(-3.48%)
Aug 19, 2010 6.064 6.360 6.064 6.085 27,188 -0.03(-0.46%)
Aug 18, 2010 6.572 6.981 5.980 6.114 21,586 -0.48(-7.27%)
Aug 17, 2010 6.692 7.193 6.487 6.593 39,502 -0.09(-1.37%)
Aug 16, 2010 6.184 6.812 6.184 6.685 13,496 +0.49(+7.85%)
Aug 13, 2010 6.008 6.522 6.008 6.198 23,090 +0.16(+2.69%)
Aug 12, 2010 5.980 6.551 5.951 6.036 24,284 +0.02(+0.35%)
Aug 11, 2010 6.114 6.523 5.839 6.015 82,272 -0.17(-2.74%)
Aug 10, 2010 6.346 6.403 6.149 6.184 23,416 -0.21(-3.31%)
Aug 09, 2010 6.403 6.642 6.346 6.396 11,796 +0.04(+0.67%)
Aug 06, 2010 6.360 6.614 6.353 6.353 19,941 -0.04(-0.55%)
Aug 05, 2010 6.494 6.664 6.318 6.389 41,009 -0.08(-1.20%)
Aug 04, 2010 5.874 6.523 5.853 6.466 32,896 +0.64(+11.02%)
Aug 03, 2010 6.100 6.755 5.817 5.825 20,948 -0.28(-4.62%)
Aug 02, 2010 5.846 6.346 5.846 6.107 22,732 +0.32(+5.61%)
Jul 30, 2010 5.937 6.036 5.782 5.782 17,229 -0.25(-4.21%)
Jul 29, 2010 5.937 6.325 5.888 6.036 12,719 +0.13(+2.27%)
Jul 28, 2010 6.290 6.367 5.895 5.902 14,640 -0.44(-6.90%)
Jul 27, 2010 6.346 6.396 6.121 6.339 12,753 -0.01(-0.11%)
Jul 26, 2010 6.346 6.346 6.078 6.346 23,763 +0.00(+0.00%)
Jul 23, 2010 6.304 6.399 5.817 6.346 63,854 +0.00(+0.00%)
Jul 22, 2010 6.064 6.410 6.057 6.346 21,418 +0.35(+5.76%)
Jul 21, 2010 6.346 6.417 6.001 6.001 17,132 -0.37(-5.76%)
Jul 20, 2010 5.874 6.367 5.676 6.367 39,367 +0.39(+6.61%)
Jul 19, 2010 6.100 6.205 5.691 5.973 50,280 +0.12(+2.05%)
Jul 16, 2010 5.839 6.121 5.839 5.853 28,277 -0.01(-0.24%)
Jul 15, 2010 6.297 6.346 5.832 5.867 9,385 -0.26(-4.26%)
Jul 14, 2010 6.459 6.459 6.057 6.128 14,938 -0.22(-3.44%)
Jul 13, 2010 5.958 6.346 5.733 6.346 45,438 +0.43(+7.27%)
Jul 12, 2010 6.234 6.234 5.740 5.916 33,636 -0.35(-5.52%)
Jul 09, 2010 6.311 6.339 6.085 6.262 11,094 -0.08(-1.33%)
Jul 08, 2010 6.424 6.487 6.142 6.346 24,298 -0.04(-0.55%)
Jul 07, 2010 6.085 6.403 6.085 6.382 28,324 +0.33(+5.48%)
Jul 06, 2010 6.276 6.382 6.043 6.050 20,184 -0.19(-3.05%)
Jul 02, 2010 6.128 6.339 6.128 6.241 13,740 +0.11(+1.72%)
Jul 01, 2010 5.895 6.255 5.895 6.135 14,056 +0.23(+3.94%)
Jun 30, 2010 5.923 6.085 5.676 5.902 22,623 +0.06(+1.09%)
Jun 29, 2010 6.833 6.833 5.832 5.839 73,749 -2.02(-25.74%)
Jun 25, 2010 8.003 8.264 7.334 7.862 1,221,020 -0.14(-1.72%)
Jun 24, 2010 8.532 8.814 7.834 8.000 81,517 -0.24(-2.87%)
Jun 23, 2010 7.912 8.293 7.884 8.236 20,235 +0.26(+3.27%)
Jun 22, 2010 8.278 8.278 7.968 7.975 6,486 -0.10(-1.22%)
Jun 21, 2010 8.807 8.807 7.877 8.074 9,407 -0.71(-8.03%)
Jun 18, 2010 7.721 8.800 7.721 8.779 39,669 +0.88(+11.16%)
Jun 17, 2010 7.143 8.109 7.143 7.898 20,964 +0.83(+11.78%)
Jun 16, 2010 7.044 7.108 6.953 7.066 567 -0.06(-0.89%)
Jun 15, 2010 7.298 7.298 6.925 7.129 25,347 -0.12(-1.65%)
Jun 14, 2010 7.411 7.750 7.221 7.249 41,819 -0.47(-6.12%)
Jun 11, 2010 7.115 7.757 7.115 7.721 22,495 +0.61(+8.52%)
Jun 10, 2010 7.066 7.157 6.946 7.115 7,187 +0.18(+2.64%)
Jun 09, 2010 7.101 7.524 6.932 6.932 10,048 -0.05(-0.71%)
Jun 08, 2010 7.517 7.594 6.889 6.981 24,220 -0.71(-9.17%)
Jun 07, 2010 7.326 7.732 7.051 7.686 17,840 +0.35(+4.81%)
Jun 04, 2010 7.312 7.750 7.171 7.334 10,101 +0.02(+0.29%)
Jun 03, 2010 7.051 7.312 6.918 7.312 12,520 +0.06(+0.88%)
Jun 02, 2010 7.587 7.587 7.066 7.249 5,303 -0.41(-5.34%)
Jun 01, 2010 7.686 7.968 7.616 7.658 4,081 -0.28(-3.55%)
May 28, 2010 7.940 7.940 7.609 7.940 3,005 -0.06(-0.79%)
May 27, 2010 7.940 8.018 7.580 8.003 2,697 +0.33(+4.32%)
May 26, 2010 7.806 8.144 7.601 7.672 4,797 -0.60(-7.25%)
May 25, 2010 7.792 8.321 7.764 8.271 5,323 -0.28(-3.22%)
May 24, 2010 7.771 8.730 7.637 8.546 7,887 +0.76(+9.78%)
May 21, 2010 8.525 8.589 7.319 7.785 15,040 -0.85(-9.88%)
May 20, 2010 8.293 8.730 7.757 8.638 9,081 -0.14(-1.61%)
May 19, 2010 8.804 8.814 8.222 8.779 7,596 -0.05(-0.56%)
May 18, 2010 8.744 9.125 8.645 8.828 19,749 +0.24(+2.79%)
May 17, 2010 8.638 9.167 8.589 8.589 7,374 -0.23(-2.56%)
May 14, 2010 8.631 8.977 8.525 8.814 9,695 +0.07(+0.81%)
May 13, 2010 9.111 9.153 8.645 8.744 29,671 -0.23(-2.52%)
May 12, 2010 8.786 9.336 8.761 8.969 36,569 +0.26(+3.00%)
May 11, 2010 8.885 9.555 7.891 8.709 34,984 +0.69(+8.62%)
May 10, 2010 7.891 8.412 7.679 8.018 31,616 +0.10(+1.25%)
May 07, 2010 8.335 8.472 7.587 7.919 6,357 -0.54(-6.34%)
May 06, 2010 8.991 9.661 6.988 8.455 77,032 -0.78(-8.47%)
May 05, 2010 9.181 10.39 8.412 9.237 90,362 +0.36(+4.05%)
May 04, 2010 9.780 10.19 8.144 8.878 59,569 -1.09(-10.90%)
May 03, 2010 9.520 10.27 9.351 9.964 31,763 +0.45(+4.74%)
Apr 30, 2010 9.259 9.520 9.259 9.512 3,901 +0.32(+3.45%)
Apr 29, 2010 8.673 9.266 8.673 9.195 14,418 +0.45(+5.16%)
Apr 28, 2010 8.603 8.793 8.102 8.744 19,981 +0.08(+0.98%)
Apr 27, 2010 8.673 8.673 8.560 8.659 3,068 -0.01(-0.16%)
Apr 26, 2010 8.194 8.814 8.194 8.673 8,159 +0.04(+0.41%)
Apr 23, 2010 8.553 8.694 8.553 8.638 1,477 +0.20(+2.34%)
Apr 22, 2010 8.412 8.857 8.412 8.441 28,974 -0.02(-0.25%)
Apr 21, 2010 8.419 8.462 8.109 8.462 10,349 +0.00(+0.00%)
Apr 20, 2010 7.418 8.462 7.334 8.462 8,320 +0.62(+7.91%)
Apr 19, 2010 8.321 8.419 7.460 7.841 27,046 -0.42(-5.04%)
Apr 16, 2010 8.462 8.955 7.961 8.257 22,904 -0.28(-3.30%)
Apr 15, 2010 7.080 8.744 7.080 8.539 17,597 +1.09(+14.68%)
Apr 14, 2010 7.432 7.757 7.073 7.446 26,346 +0.04(+0.57%)
Apr 13, 2010 6.875 7.404 6.875 7.404 9,409 +0.35(+5.00%)
Apr 12, 2010 6.494 7.051 6.494 7.051 7,423 +0.42(+6.38%)
Apr 09, 2010 6.586 6.692 6.346 6.628 11,217 +0.07(+1.08%)
Apr 08, 2010 6.568 6.568 6.438 6.558 4,989 +0.04(+0.54%)
Apr 07, 2010 6.117 6.523 6.071 6.523 2,269 -0.06(-0.96%)
Apr 06, 2010 5.994 6.586 5.980 6.586 190,896 +0.59(+9.88%)
Apr 05, 2010 5.817 5.994 5.810 5.994 13,266 +0.03(+0.56%)
Apr 01, 2010 5.958 5.961 5.961 5.961 2,836 +0.09(+1.48%)
Mar 31, 2010 5.832 5.994 5.828 5.874 3,233 -0.18(-2.91%)
Mar 30, 2010 5.853 6.339 5.747 6.050 8,334 +0.21(+3.62%)
Mar 25, 2010 5.839 5.839 5.839 5.839 0 -0.01(-0.12%)
Mar 24, 2010 5.846 5.846 5.846 5.846 212 -0.08(-1.31%)
Mar 23, 2010 5.923 5.923 5.923 5.923 425 -0.07(-1.18%)
Mar 22, 2010 5.994 6.170 5.994 5.994 4,679 +0.17(+2.91%)
Mar 19, 2010 5.613 6.029 5.613 5.825 5,329 -0.31(-5.06%)
Mar 18, 2010 5.853 6.184 5.698 6.135 13,896 +0.29(+5.01%)
Mar 17, 2010 6.029 6.205 5.817 5.842 2,975 -0.21(-3.44%)
Mar 16, 2010 6.043 6.268 5.825 6.050 11,391 +0.13(+2.14%)
Mar 15, 2010 5.726 6.043 5.705 5.923 3,867 -0.08(-1.29%)
Mar 12, 2010 6.241 6.241 5.796 6.001 8,367 +0.12(+2.04%)
Mar 11, 2010 5.923 6.276 5.825 5.881 4,350 -0.04(-0.60%)
Mar 10, 2010 5.980 6.353 5.832 5.916 2,127 -0.08(-1.29%)
Mar 09, 2010 5.997 6.276 5.860 5.994 1,416 +0.10(+1.67%)
Mar 08, 2010 6.029 6.248 5.860 5.895 19,865 +0.13(+2.33%)
Mar 05, 2010 5.768 6.064 5.613 5.761 9,493 -0.14(-2.45%)
Mar 04, 2010 5.817 5.906 5.768 5.906 2,127 -0.10(-1.59%)
Mar 03, 2010 5.973 6.057 5.676 6.001 6,829 +0.02(+0.35%)
Mar 02, 2010 5.958 6.064 5.796 5.980 7,059 -0.08(-1.40%)
Mar 01, 2010 6.050 6.064 5.923 6.064 9,166 +0.25(+4.24%)
Feb 26, 2010 5.796 5.817 5.789 5.817 567 -0.02(-0.36%)
Feb 25, 2010 5.825 6.177 5.683 5.839 9,327 -0.44(-6.96%)
Feb 24, 2010 5.895 6.283 5.895 6.275 7,374 +0.39(+6.57%)
Feb 23, 2010 6.241 6.276 5.860 5.888 1,418 -0.43(-6.81%)
Feb 19, 2010 6.269 6.318 6.318 6.318 1,701 +0.08(+1.24%)
Feb 18, 2010 5.669 6.241 5.669 6.241 1,738 +0.35(+5.99%)
Feb 17, 2010 5.888 5.888 5.888 5.888 1,418 -0.16(-2.68%)
Feb 16, 2010 5.888 6.339 5.641 6.050 3,265 -0.23(-3.60%)
Feb 12, 2010 5.712 6.276 6.276 6.276 1,418 +0.46(+7.88%)
Feb 11, 2010 6.107 6.107 5.810 5.817 2,335 -0.33(-5.39%)
Feb 10, 2010 6.149 6.149 6.149 6.149 283 -0.13(-2.13%)
Feb 09, 2010 5.747 6.353 5.740 6.283 6,005 -0.01(-0.22%)
Feb 08, 2010 6.332 6.417 6.228 6.297 15,228 -0.17(-2.68%)
Feb 05, 2010 6.198 6.470 5.994 6.470 8,186 +0.13(+2.07%)
Feb 04, 2010 5.980 6.346 5.726 6.339 2,010 -0.02(-0.33%)
Feb 03, 2010 6.170 6.382 5.987 6.360 1,369 +0.23(+3.80%)
Feb 02, 2010 5.599 6.241 5.599 6.128 4,406 +0.23(+3.82%)
Feb 01, 2010 5.747 6.128 5.486 5.902 13,914 +0.08(+1.33%)
Jan 29, 2010 6.331 6.332 5.825 5.825 14,448 -0.50(-7.92%)
Jan 28, 2010 6.100 6.325 5.909 6.325 4,823 +0.24(+3.98%)
Jan 27, 2010 5.691 6.121 5.690 6.083 6,812 +0.41(+7.30%)
Jan 26, 2010 5.373 5.669 5.320 5.669 6,004 +0.29(+5.37%)
Jan 25, 2010 5.380 5.380 5.380 5.380 283 -0.19(-3.42%)
Jan 22, 2010 5.571 5.571 5.571 5.571 283 +0.10(+1.80%)
Jan 19, 2010 5.472 5.472 5.472 5.472 0 -0.17(-3.00%)
Jan 15, 2010 5.648 5.641 5.641 5.641 1,559 -0.11(-1.84%)
Jan 14, 2010 5.853 5.853 5.747 5.747 425 +0.07(+1.24%)
Jan 13, 2010 5.853 5.853 5.676 5.676 53,673 -0.18(-3.01%)
Jan 11, 2010 5.705 5.853 5.853 5.853 2,978 +0.00(+0.00%)
Jan 08, 2010 5.747 5.853 5.747 5.853 3,417 +0.07(+1.22%)
Jan 07, 2010 5.902 6.050 5.782 5.782 567 -0.08(-1.32%)
Jan 06, 2010 5.641 5.860 5.641 5.860 2,688 +0.20(+3.62%)
Jan 05, 2010 5.867 5.867 5.641 5.655 3,843 -0.03(-0.50%)
Jan 04, 2010 5.846 5.846 5.683 5.683 992 -0.34(-5.62%)
Dec 31, 2009 6.022 6.022 6.022 6.022 141 -0.09(-1.44%)
Dec 30, 2009 5.994 6.205 5.994 6.110 2,694 -0.16(-2.53%)
Dec 29, 2009 6.290 6.769 6.269 6.269 26,072 -0.32(-4.92%)
Dec 28, 2009 6.509 6.593 6.346 6.593 2,532 -0.04(-0.53%)
Dec 23, 2009 6.628 6.628 6.628 6.628 0 +0.24(+3.75%)
Dec 22, 2009 6.650 6.650 6.389 6.389 1,276 +0.03(+0.44%)
Dec 21, 2009 6.382 6.628 6.346 6.360 32,513 -0.04(-0.55%)
Dec 18, 2009 6.255 6.470 6.255 6.396 1,350 +0.01(+0.22%)
Dec 17, 2009 6.375 6.389 5.740 6.382 22,142 +0.51(+8.77%)
Dec 16, 2009 5.465 6.417 5.465 5.867 19,844 +0.43(+7.91%)
Dec 15, 2009 5.641 5.980 5.430 5.437 5,476 -0.13(-2.28%)
Dec 14, 2009 5.916 5.980 5.564 5.564 5,530 -0.41(-6.83%)
Dec 11, 2009 5.980 6.001 5.971 5.971 1,749 -0.23(-3.77%)
Dec 10, 2009 6.163 6.205 5.994 6.205 2,564 -0.04(-0.57%)
Dec 09, 2009 5.648 6.311 5.641 6.241 23,609 +0.60(+10.63%)
Dec 08, 2009 5.641 6.353 5.634 5.641 83,816 +0.00(+0.00%)
Dec 07, 2009 5.394 5.641 5.394 5.641 79,557 +0.35(+6.52%)
Dec 04, 2009 5.465 5.465 5.296 5.296 2,209 -0.17(-3.10%)
Dec 03, 2009 5.465 5.465 5.465 5.465 567 -0.18(-3.12%)
Dec 02, 2009 5.627 5.648 5.557 5.641 9,788 -0.01(-0.12%)
Dec 01, 2009 5.253 5.648 5.245 5.648 12,326 +0.54(+10.48%)
Nov 30, 2009 5.133 5.133 4.936 5.112 3,828 -0.53(-9.37%)
Nov 25, 2009 5.338 5.641 5.641 5.641 11,203 +0.28(+5.26%)
Nov 24, 2009 4.957 5.359 4.957 5.359 1,306 +0.01(+0.13%)
Nov 23, 2009 5.007 5.359 4.936 5.352 20,195 +0.41(+8.27%)
Nov 20, 2009 5.289 5.359 4.936 4.943 22,457 -0.42(-7.76%)
Nov 19, 2009 5.218 5.359 4.953 5.359 2,512 +0.34(+6.74%)
Nov 18, 2009 4.541 5.021 4.541 5.021 7,367 +0.28(+5.95%)
Nov 17, 2009 4.323 4.739 4.323 4.739 2,555 +0.01(+0.15%)
Nov 16, 2009 4.506 5.260 4.203 4.732 6,812 -0.55(-10.41%)
Nov 09, 2009 5.282 5.282 5.282 5.282 0 -0.35(-6.26%)
Nov 06, 2009 5.817 5.817 4.978 5.634 4,966 -0.19(-3.27%)
Nov 05, 2009 5.296 5.825 5.296 5.825 12,173 +0.17(+2.99%)
Nov 04, 2009 5.740 5.810 5.655 5.655 1,372 -0.27(-4.52%)
Nov 03, 2009 5.789 5.994 5.782 5.923 1,245 -0.39(-6.25%)
Nov 02, 2009 6.318 6.318 6.318 6.318 1,418 +0.32(+5.29%)
Oct 30, 2009 5.740 6.008 5.740 6.001 3,970 +0.25(+4.29%)
Oct 28, 2009 5.754 5.754 5.754 5.754 0 -0.66(-10.33%)
Oct 27, 2009 5.669 6.417 5.666 6.417 6,424 +0.14(+2.25%)
Oct 26, 2009 6.417 6.417 5.641 6.276 3,858 -0.14(-2.20%)
Oct 23, 2009 5.916 6.568 5.564 6.417 13,797 +0.83(+14.90%)
Oct 22, 2009 4.116 5.641 4.116 5.585 4,348 +1.18(+26.72%)
Oct 21, 2009 4.055 4.407 4.055 4.407 3,641 +0.35(+8.70%)
Oct 20, 2009 4.069 4.069 4.055 4.055 426 +0.00(+0.00%)
Oct 19, 2009 4.055 4.055 4.055 4.055 141 -0.00(-0.00%)
Oct 16, 2009 4.055 4.059 4.055 4.055 709 -0.18(-4.17%)
Oct 15, 2009 4.090 4.231 4.090 4.231 1,996 -0.07(-1.64%)
Oct 14, 2009 4.513 4.513 4.125 4.301 3,551 -0.02(-0.49%)
Oct 13, 2009 4.125 4.323 4.055 4.323 3,999 +0.27(+6.61%)
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.