Skip to main content

Nature S Sunshine (NQ: NATR )

13.54 -0.17 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 10.23 10.72 10.23 10.43 34,388 +0.23(+2.26%)
Jan 30, 2012 10.58 10.89 10.10 10.20 59,798 -0.53(-4.96%)
Jan 27, 2012 10.78 10.91 10.50 10.73 61,799 -0.11(-1.03%)
Jan 26, 2012 10.82 10.91 10.43 10.84 63,438 -0.14(-1.27%)
Jan 25, 2012 10.72 11.07 10.72 10.98 21,436 +0.20(+1.82%)
Jan 24, 2012 10.49 10.79 10.47 10.79 132,943 +0.22(+2.05%)
Jan 23, 2012 11.20 11.20 10.24 10.57 137,376 -0.29(-2.64%)
Jan 20, 2012 10.70 10.99 10.66 10.86 25,861 +0.11(+1.04%)
Jan 19, 2012 10.38 10.83 10.38 10.75 25,714 +0.37(+3.58%)
Jan 18, 2012 10.16 10.42 10.12 10.38 66,792 +0.21(+2.07%)
Jan 17, 2012 10.16 10.38 9.529 10.17 116,249 +0.13(+1.33%)
Jan 13, 2012 10.18 10.26 10.00 10.03 35,166 -0.33(-3.18%)
Jan 12, 2012 10.56 10.61 10.26 10.36 55,948 -0.36(-3.39%)
Jan 11, 2012 10.81 10.88 10.59 10.73 44,773 -0.10(-0.91%)
Jan 10, 2012 11.06 11.10 10.76 10.82 56,817 -0.09(-0.83%)
Jan 09, 2012 11.03 11.29 10.82 10.91 83,326 -0.02(-0.19%)
Jan 06, 2012 10.84 11.16 10.84 10.94 161,903 -0.01(-0.13%)
Jan 05, 2012 11.02 11.12 10.77 10.95 86,627 -0.16(-1.45%)
Jan 04, 2012 11.33 11.69 11.06 11.11 94,950 +0.25(+2.25%)
Dec 30, 2011 11.09 11.23 10.84 10.87 45,323 -0.26(-2.33%)
Dec 29, 2011 10.84 11.17 10.84 11.12 16,272 +0.27(+2.52%)
Dec 28, 2011 11.08 11.17 10.77 10.85 45,113 -0.20(-1.84%)
Dec 27, 2011 11.26 11.45 10.77 11.05 72,727 +0.15(+1.35%)
Dec 23, 2011 10.90 10.98 10.77 10.91 19,306 -0.18(-1.58%)
Dec 21, 2011 11.20 11.43 10.80 11.08 31,378 -0.08(-0.69%)
Dec 20, 2011 10.85 11.57 10.85 11.16 87,344 +0.56(+5.28%)
Dec 19, 2011 10.71 11.34 10.59 10.60 71,181 -0.04(-0.36%)
Dec 16, 2011 10.60 11.20 10.60 10.64 104,060 +0.14(+1.30%)
Dec 15, 2011 10.25 10.70 9.809 10.50 66,545 +0.38(+3.81%)
Dec 14, 2011 10.12 10.61 9.872 10.12 129,524 -0.11(-1.03%)
Dec 13, 2011 10.64 10.81 10.21 10.22 60,899 -0.32(-3.05%)
Dec 12, 2011 11.16 11.18 10.37 10.54 105,070 -0.83(-7.27%)
Dec 09, 2011 10.94 11.43 10.83 11.37 53,736 +0.50(+4.64%)
Dec 08, 2011 11.32 11.69 10.71 10.87 75,483 -0.65(-5.65%)
Dec 07, 2011 11.59 11.66 11.17 11.52 70,966 -0.15(-1.26%)
Dec 06, 2011 11.70 12.09 11.50 11.66 59,702 -0.06(-0.54%)
Dec 05, 2011 11.94 11.94 11.54 11.73 58,548 +0.04(+0.30%)
Dec 02, 2011 11.78 12.00 11.54 11.69 72,153 +0.18(+1.52%)
Dec 01, 2011 12.38 12.73 11.52 11.52 108,436 -0.85(-6.85%)
Nov 30, 2011 12.36 12.83 11.99 12.36 785,857 +0.43(+3.58%)
Nov 29, 2011 11.97 12.05 11.65 11.94 115,215 +0.03(+0.29%)
Nov 28, 2011 11.54 12.02 11.07 11.90 155,405 +0.75(+6.72%)
Nov 25, 2011 11.46 11.85 11.15 11.15 42,978 -0.35(-3.07%)
Nov 23, 2011 12.27 12.28 11.32 11.51 149,155 -0.91(-7.30%)
Nov 22, 2011 12.41 12.56 11.94 12.41 91,732 -0.01(-0.11%)
Nov 21, 2011 12.26 12.57 12.00 12.43 174,038 -0.11(-0.89%)
Nov 18, 2011 11.72 12.58 11.69 12.54 188,587 +0.79(+6.73%)
Nov 17, 2011 11.80 12.04 11.44 11.75 149,105 -0.32(-2.61%)
Nov 16, 2011 11.59 12.60 11.48 12.06 222,526 +0.88(+7.82%)
Nov 15, 2011 10.52 11.31 9.949 11.19 372,080 +0.62(+5.83%)
Nov 14, 2011 10.80 10.84 10.50 10.57 104,576 -0.29(-2.71%)
Nov 11, 2011 10.66 10.96 10.65 10.87 66,972 +0.13(+1.17%)
Nov 10, 2011 10.72 11.30 10.49 10.74 142,596 -0.06(-0.52%)
Nov 09, 2011 10.75 11.40 10.61 10.80 239,208 -0.20(-1.85%)
Nov 08, 2011 11.72 12.96 10.94 11.00 162,371 -0.53(-4.61%)
Nov 07, 2011 11.85 12.06 11.29 11.53 38,301 -0.39(-3.23%)
Nov 04, 2011 12.55 12.62 11.83 11.92 35,386 -0.79(-6.23%)
Nov 03, 2011 12.41 12.73 12.11 12.71 55,158 +0.53(+4.31%)
Nov 02, 2011 11.97 12.41 11.70 12.18 74,898 +0.50(+4.32%)
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.