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

Nature S Sunshine (NQ: NATR )

19.55 +0.24 (+1.22%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 2, 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 (%)
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.