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

Nature S Sunshine (NQ: NATR )

15.99 +0.23 (+1.46%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 9, 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 (%)
Feb 28, 2019 7.974 7.974 7.861 7.861 4,286 -0.04(-0.48%)
Feb 27, 2019 7.861 8.050 7.861 7.899 3,508 +0.03(+0.36%)
Feb 26, 2019 8.003 8.069 7.861 7.870 14,372 -0.07(-0.84%)
Feb 25, 2019 7.946 7.987 7.936 7.936 9,402 -0.03(-0.36%)
Feb 22, 2019 7.917 8.135 7.917 7.965 7,813 -0.02(-0.24%)
Feb 21, 2019 7.946 8.173 7.870 7.984 4,242 +0.12(+1.57%)
Feb 20, 2019 8.154 8.239 7.861 7.861 7,147 -0.29(-3.60%)
Feb 19, 2019 8.069 8.164 8.012 8.154 3,370 +0.07(+0.82%)
Feb 15, 2019 7.974 8.382 7.974 8.088 10,875 +0.19(+2.40%)
Feb 14, 2019 8.041 8.145 7.889 7.899 7,595 -0.15(-1.88%)
Feb 13, 2019 7.794 8.145 7.794 8.050 6,019 +0.27(+3.41%)
Feb 12, 2019 7.719 7.813 7.719 7.785 8,595 +0.13(+1.73%)
Feb 11, 2019 7.586 7.676 7.567 7.652 17,496 +0.08(+1.00%)
Feb 08, 2019 7.359 7.681 7.359 7.577 4,223 +0.04(+0.50%)
Feb 07, 2019 7.595 7.662 7.539 7.539 14,390 -0.04(-0.50%)
Feb 06, 2019 7.529 7.643 7.520 7.577 9,697 +0.06(+0.76%)
Feb 05, 2019 7.529 7.662 7.520 7.520 6,373 +0.03(+0.38%)
Feb 04, 2019 7.667 7.667 7.491 7.491 9,794 +0.01(+0.13%)
Feb 01, 2019 7.671 7.671 7.482 7.482 9,291 -0.09(-1.25%)
Jan 31, 2019 7.652 7.719 7.577 7.577 11,757 -0.14(-1.84%)
Jan 30, 2019 7.586 7.719 7.586 7.719 9,907 +0.10(+1.37%)
Jan 29, 2019 7.586 7.616 7.577 7.614 6,149 +0.03(+0.37%)
Jan 28, 2019 7.567 7.719 7.567 7.586 3,957 -0.13(-1.72%)
Jan 25, 2019 7.671 7.728 7.577 7.719 6,863 +0.08(+0.99%)
Jan 24, 2019 7.510 7.681 7.510 7.643 2,005 +0.13(+1.77%)
Jan 23, 2019 7.567 7.605 7.510 7.510 12,308 +0.05(+0.63%)
Jan 22, 2019 7.567 7.728 7.463 7.463 14,592 -0.14(-1.87%)
Jan 18, 2019 7.567 7.766 7.567 7.605 20,484 +0.02(+0.25%)
Jan 17, 2019 7.529 7.728 7.529 7.586 10,431 +0.07(+0.88%)
Jan 16, 2019 7.387 7.558 7.387 7.520 9,599 +0.02(+0.25%)
Jan 15, 2019 7.594 7.619 7.434 7.501 17,873 -0.08(-1.00%)
Jan 14, 2019 7.671 7.794 7.577 7.577 10,229 -0.04(-0.50%)
Jan 11, 2019 7.614 7.624 7.520 7.614 8,235 +0.04(+0.50%)
Jan 10, 2019 7.809 7.809 7.577 7.577 2,828 -0.10(-1.36%)
Jan 09, 2019 7.756 7.908 7.577 7.681 4,633 -0.04(-0.49%)
Jan 08, 2019 7.823 8.050 7.625 7.719 5,701 +0.09(+1.24%)
Jan 07, 2019 7.614 7.809 7.577 7.624 9,912 -0.13(-1.71%)
Jan 04, 2019 7.624 7.851 7.567 7.756 14,571 +0.28(+3.80%)
Jan 03, 2019 7.681 7.955 7.378 7.472 4,921 -0.38(-4.83%)
Jan 02, 2019 7.245 7.851 7.160 7.851 15,126 +0.13(+1.72%)
Dec 31, 2018 7.321 7.804 7.321 7.719 13,198 +0.38(+5.16%)
Dec 28, 2018 7.368 7.633 7.103 7.340 8,447 -0.10(-1.40%)
Dec 27, 2018 7.150 7.482 7.140 7.444 14,482 +0.12(+1.68%)
Dec 26, 2018 7.131 7.397 7.131 7.321 17,304 +0.46(+6.77%)
Dec 24, 2018 6.715 7.254 6.061 6.857 13,093 +0.06(+0.84%)
Dec 21, 2018 6.175 6.800 5.796 6.800 39,068 +0.15(+2.28%)
Dec 20, 2018 7.501 7.524 6.544 6.648 17,891 -0.72(-9.77%)
Dec 19, 2018 7.766 7.827 7.331 7.368 19,775 -0.40(-5.12%)
Dec 18, 2018 7.747 7.979 7.747 7.766 15,413 +0.19(+2.50%)
Dec 17, 2018 8.164 8.164 7.444 7.577 22,784 -0.44(-5.44%)
Dec 14, 2018 8.315 8.599 8.012 8.012 5,913 -0.33(-3.97%)
Dec 13, 2018 8.334 8.391 8.334 8.344 4,120 -0.04(-0.45%)
Dec 12, 2018 8.476 8.666 8.382 8.382 8,742 -0.09(-1.12%)
Dec 11, 2018 8.637 8.637 8.325 8.476 7,437 +0.04(+0.45%)
Dec 10, 2018 8.455 8.514 8.341 8.438 5,277 +0.04(+0.51%)
Dec 07, 2018 8.599 8.599 8.334 8.396 4,751 +0.03(+0.40%)
Dec 06, 2018 8.448 8.713 8.220 8.363 22,501 -0.17(-2.00%)
Dec 04, 2018 9.025 9.025 8.533 8.533 10,031 -0.40(-4.45%)
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.