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

Nature S Sunshine (NQ: NATR )

15.76 -3.36 (-17.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 31, 2011 6.360 6.360 6.219 6.318 15,401 -0.06(-0.99%)
Mar 30, 2011 6.382 6.410 6.325 6.382 9,030 +0.04(+0.56%)
Mar 29, 2011 6.135 6.523 6.128 6.346 12,394 +0.18(+2.86%)
Mar 28, 2011 6.078 6.219 6.050 6.170 20,682 -0.13(-2.13%)
Mar 25, 2011 6.255 6.304 5.761 6.304 27,455 +0.05(+0.79%)
Mar 24, 2011 6.346 6.346 6.212 6.255 9,154 -0.12(-1.88%)
Mar 23, 2011 6.269 6.452 6.269 6.375 33,678 -0.04(-0.55%)
Mar 22, 2011 6.339 6.417 6.311 6.410 27,042 +0.06(+1.00%)
Mar 21, 2011 6.315 6.382 6.057 6.346 32,352 -0.04(-0.66%)
Mar 18, 2011 6.241 6.389 5.825 6.389 120,707 +0.20(+3.19%)
Mar 17, 2011 5.754 6.452 5.754 6.191 52,932 +0.35(+6.04%)
Mar 16, 2011 6.029 6.360 5.839 5.839 34,818 -0.19(-3.16%)
Mar 15, 2011 5.648 6.297 5.479 6.029 45,573 +0.27(+4.65%)
Mar 14, 2011 5.641 5.966 5.641 5.761 10,416 +0.08(+1.36%)
Mar 11, 2011 5.775 5.775 5.655 5.683 11,512 +0.04(+0.75%)
Mar 10, 2011 5.789 5.789 5.599 5.641 13,072 -0.19(-3.26%)
Mar 09, 2011 5.888 5.888 5.782 5.832 4,530 -0.09(-1.55%)
Mar 08, 2011 5.733 5.923 5.733 5.923 5,027 +0.23(+3.96%)
Mar 07, 2011 5.987 5.987 5.662 5.698 8,018 -0.20(-3.35%)
Mar 04, 2011 5.966 5.980 5.846 5.895 3,060 -0.10(-1.65%)
Mar 03, 2011 5.944 6.149 5.888 5.994 11,852 +0.10(+1.67%)
Mar 02, 2011 5.662 5.958 5.620 5.895 27,597 +0.20(+3.59%)
Mar 01, 2011 5.796 5.796 5.479 5.691 27,405 -0.11(-1.94%)
Feb 28, 2011 5.803 5.803 5.683 5.803 16,344 +0.01(+0.24%)
Feb 25, 2011 5.747 5.803 5.592 5.789 7,194 +0.01(+0.24%)
Feb 24, 2011 5.669 5.782 5.619 5.775 18,071 +0.13(+2.38%)
Feb 23, 2011 5.705 5.746 5.599 5.641 17,752 -0.01(-0.25%)
Feb 22, 2011 5.832 5.888 5.655 5.655 12,414 -0.23(-3.95%)
Feb 18, 2011 5.987 6.107 5.853 5.888 23,639 -0.08(-1.30%)
Feb 17, 2011 5.909 5.966 5.909 5.966 3,987 +0.04(+0.71%)
Feb 16, 2011 5.669 5.980 5.669 5.923 33,427 +0.16(+2.69%)
Feb 15, 2011 5.691 5.796 5.669 5.768 31,508 -0.01(-0.24%)
Feb 14, 2011 5.874 5.881 5.768 5.782 5,503 -0.10(-1.68%)
Feb 11, 2011 5.726 5.881 5.726 5.881 9,073 +0.12(+2.08%)
Feb 10, 2011 5.676 5.909 5.676 5.761 23,840 -0.12(-2.04%)
Feb 09, 2011 5.909 5.909 5.839 5.881 3,894 -0.05(-0.83%)
Feb 08, 2011 5.916 5.930 5.789 5.930 7,300 +0.01(+0.12%)
Feb 07, 2011 5.867 5.951 5.867 5.923 4,745 +0.08(+1.33%)
Feb 04, 2011 5.881 5.944 5.796 5.846 22,568 -0.07(-1.19%)
Feb 03, 2011 5.958 5.987 5.817 5.916 2,423 -0.04(-0.59%)
Feb 02, 2011 5.902 5.987 5.902 5.951 2,344 -0.01(-0.12%)
Feb 01, 2011 5.761 5.958 5.683 5.958 14,063 +0.21(+3.68%)
Jan 31, 2011 5.571 5.789 5.444 5.747 9,400 +0.21(+3.82%)
Jan 28, 2011 5.902 5.902 5.465 5.535 27,429 -0.35(-5.99%)
Jan 27, 2011 5.923 6.001 5.768 5.888 9,053 -0.11(-1.76%)
Jan 26, 2011 5.627 5.994 5.627 5.994 14,761 +0.33(+5.85%)
Jan 25, 2011 5.655 5.782 5.606 5.662 18,030 -0.06(-0.99%)
Jan 24, 2011 5.691 5.789 5.648 5.719 17,847 +0.08(+1.38%)
Jan 21, 2011 5.768 5.817 5.641 5.641 32,122 -0.09(-1.60%)
Jan 20, 2011 5.930 5.937 5.733 5.733 20,130 -0.16(-2.75%)
Jan 19, 2011 6.234 6.234 5.867 5.895 32,546 -0.38(-6.07%)
Jan 18, 2011 6.050 6.276 6.050 6.276 8,011 +0.02(+0.34%)
Jan 14, 2011 6.142 6.262 6.008 6.255 11,458 +0.11(+1.72%)
Jan 13, 2011 6.297 6.297 6.050 6.149 21,928 -0.16(-2.46%)
Jan 12, 2011 6.255 6.311 6.163 6.304 9,549 +0.11(+1.82%)
Jan 11, 2011 5.994 6.198 5.994 6.191 13,178 +0.06(+1.04%)
Jan 10, 2011 5.867 6.128 5.867 6.128 11,094 +0.09(+1.52%)
Jan 07, 2011 6.043 6.082 5.853 6.036 22,484 -0.07(-1.15%)
Jan 06, 2011 6.100 6.114 6.008 6.107 23,979 -0.01(-0.12%)
Jan 05, 2011 6.177 6.177 6.036 6.114 22,196 -0.04(-0.69%)
Jan 04, 2011 6.283 6.283 6.029 6.156 11,224 -0.11(-1.69%)
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.