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

Nature S Sunshine (NQ: NATR )

19.45 -0.34 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 8.410 8.410 8.154 8.334 12,238 -0.47(-5.38%)
Apr 29, 2020 7.813 9.272 7.813 8.808 35,036 +0.87(+10.98%)
Apr 28, 2020 8.022 8.050 7.614 7.936 38,742 +0.17(+2.20%)
Apr 27, 2020 8.097 8.116 7.719 7.766 23,444 -0.27(-3.30%)
Apr 24, 2020 7.851 8.088 7.577 8.031 8,658 +0.20(+2.54%)
Apr 23, 2020 7.700 8.107 7.560 7.832 21,605 -0.22(-2.71%)
Apr 22, 2020 7.747 8.050 7.501 8.050 6,077 +0.30(+3.91%)
Apr 21, 2020 7.292 7.946 7.292 7.747 23,785 +0.21(+2.76%)
Apr 20, 2020 7.861 8.062 7.510 7.539 26,535 -0.28(-3.63%)
Apr 17, 2020 7.747 7.915 7.605 7.823 12,881 +0.26(+3.38%)
Apr 16, 2020 7.520 7.567 7.283 7.567 25,797 +0.18(+2.44%)
Apr 15, 2020 7.586 7.728 7.311 7.387 22,152 -0.55(-6.92%)
Apr 14, 2020 7.131 8.088 7.131 7.936 31,777 +0.45(+6.08%)
Apr 13, 2020 7.539 7.648 7.482 7.482 9,639 -0.27(-3.54%)
Apr 09, 2020 7.586 7.813 7.550 7.756 12,459 +0.27(+3.54%)
Apr 08, 2020 7.112 7.671 7.112 7.491 19,045 +0.27(+3.81%)
Apr 07, 2020 7.529 7.643 7.065 7.217 24,150 -0.40(-5.22%)
Apr 06, 2020 6.876 7.614 6.790 7.614 16,393 +0.79(+11.51%)
Apr 03, 2020 7.236 7.258 6.753 6.828 14,043 -0.39(-5.38%)
Apr 02, 2020 6.905 7.264 6.905 7.217 19,486 +0.35(+5.10%)
Apr 01, 2020 7.577 7.577 6.771 6.866 31,887 -0.83(-10.82%)
Mar 31, 2020 7.633 7.861 7.340 7.700 17,525 -0.16(-2.05%)
Mar 30, 2020 7.880 7.946 7.586 7.861 14,189 +0.45(+6.00%)
Mar 27, 2020 8.296 8.296 7.397 7.415 19,745 -1.18(-13.77%)
Mar 26, 2020 6.923 8.666 6.885 8.599 70,963 +1.48(+20.74%)
Mar 25, 2020 7.283 7.283 6.970 7.122 19,900 -0.22(-2.97%)
Mar 24, 2020 6.279 7.340 6.213 7.340 20,970 +1.13(+18.14%)
Mar 23, 2020 7.037 7.273 6.061 6.213 20,322 -0.78(-11.11%)
Mar 20, 2020 6.771 6.989 5.209 6.989 37,378 +0.17(+2.50%)
Mar 19, 2020 5.730 6.819 5.730 6.819 99,936 +1.03(+17.84%)
Mar 18, 2020 6.393 6.838 5.777 5.787 31,881 -0.79(-11.96%)
Mar 17, 2020 6.639 6.942 6.421 6.573 91,697 -0.07(-1.00%)
Mar 16, 2020 7.065 7.567 6.629 6.639 26,936 -0.43(-6.03%)
Mar 13, 2020 6.904 7.302 6.904 7.065 31,571 +0.20(+2.90%)
Mar 12, 2020 7.292 7.434 6.866 6.866 38,785 -0.51(-6.93%)
Mar 11, 2020 7.624 7.756 7.292 7.378 16,688 -0.37(-4.77%)
Mar 10, 2020 7.577 7.832 7.292 7.747 15,024 +0.35(+4.74%)
Mar 09, 2020 7.188 7.510 7.188 7.397 27,066 -0.19(-2.50%)
Mar 06, 2020 7.870 7.870 7.577 7.586 21,962 -0.04(-0.56%)
Mar 05, 2020 7.719 7.880 7.567 7.629 18,279 -0.25(-3.19%)
Mar 04, 2020 7.643 7.880 7.577 7.880 28,213 +0.40(+5.32%)
Mar 03, 2020 7.889 8.097 7.387 7.482 33,674 -0.28(-3.66%)
Mar 02, 2020 8.050 8.183 7.577 7.766 26,995 +0.00(+0.00%)
Feb 28, 2020 8.514 8.666 7.690 7.766 18,583 -0.97(-11.06%)
Feb 27, 2020 8.817 8.817 8.656 8.732 15,589 -0.27(-2.95%)
Feb 26, 2020 8.912 9.414 8.790 8.997 13,962 +0.14(+1.60%)
Feb 25, 2020 9.537 9.629 8.855 8.855 7,446 -0.65(-6.87%)
Feb 24, 2020 9.471 9.660 9.471 9.508 7,464 -0.24(-2.43%)
Feb 21, 2020 9.954 9.954 9.490 9.745 10,770 -0.11(-1.15%)
Feb 20, 2020 9.613 9.859 9.404 9.859 19,638 +0.17(+1.76%)
Feb 19, 2020 9.849 9.883 9.642 9.688 18,907 -0.20(-2.01%)
Feb 18, 2020 9.916 9.944 9.879 9.887 7,900 -0.13(-1.32%)
Feb 14, 2020 10.28 10.28 9.984 10.02 4,434 -0.26(-2.49%)
Feb 13, 2020 9.849 10.28 9.849 10.28 10,859 +0.28(+2.84%)
Feb 12, 2020 9.982 10.07 9.835 9.992 8,668 +0.10(+1.05%)
Feb 11, 2020 9.745 10.04 9.745 9.887 6,616 +0.10(+1.06%)
Feb 10, 2020 9.802 10.06 9.764 9.783 15,060 -0.07(-0.67%)
Feb 07, 2020 9.736 9.944 9.651 9.849 23,335 +0.14(+1.46%)
Feb 06, 2020 9.556 9.831 9.490 9.707 18,521 +0.16(+1.69%)
Feb 05, 2020 9.433 9.565 9.376 9.546 20,978 +0.18(+1.92%)
Feb 04, 2020 9.423 9.433 9.366 9.366 24,364 +0.00(+0.00%)
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.