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

Nature S Sunshine (NQ: NATR )

19.50 +0.08 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2017 12.26 12.31 12.12 12.17 13,737 -0.14(-1.15%)
Nov 29, 2017 12.03 12.31 11.98 12.31 17,793 +0.38(+3.17%)
Nov 28, 2017 11.93 11.98 11.77 11.93 18,154 +0.09(+0.80%)
Nov 27, 2017 11.98 11.98 11.60 11.84 16,013 -0.19(-1.57%)
Nov 24, 2017 11.84 12.26 11.84 12.03 7,069 -0.05(-0.39%)
Nov 22, 2017 11.22 13.07 11.22 12.07 54,601 +0.80(+7.14%)
Nov 21, 2017 11.51 11.51 11.22 11.27 30,024 -0.05(-0.42%)
Nov 20, 2017 11.22 11.32 11.08 11.32 25,513 +0.09(+0.84%)
Nov 17, 2017 11.22 11.36 10.80 11.22 52,659 -0.14(-1.25%)
Nov 16, 2017 11.70 12.41 11.22 11.36 25,808 -0.28(-2.44%)
Nov 15, 2017 11.93 11.93 11.55 11.65 16,375 -0.33(-2.77%)
Nov 14, 2017 12.22 12.22 11.51 11.98 51,708 -0.24(-1.94%)
Nov 13, 2017 10.75 12.46 10.61 12.22 97,808 +1.47(+13.66%)
Nov 10, 2017 11.18 11.18 10.70 10.75 14,536 -0.57(-5.02%)
Nov 09, 2017 8.808 11.79 8.808 11.32 120,337 +2.60(+29.89%)
Nov 08, 2017 8.524 8.760 8.239 8.713 31,699 +0.14(+1.66%)
Nov 07, 2017 9.187 9.187 8.476 8.571 25,538 -0.66(-7.18%)
Nov 06, 2017 9.376 9.430 9.139 9.234 12,445 -0.24(-2.50%)
Nov 03, 2017 9.471 9.565 9.376 9.471 12,971 -0.09(-0.99%)
Nov 02, 2017 9.366 9.613 9.187 9.565 26,236 +0.14(+1.51%)
Nov 01, 2017 9.518 9.518 9.329 9.423 11,411 +0.05(+0.51%)
Oct 31, 2017 9.613 9.613 9.329 9.376 25,074 -0.14(-1.49%)
Oct 30, 2017 9.613 9.613 9.471 9.518 10,924 -0.24(-2.43%)
Oct 27, 2017 9.660 9.755 9.613 9.755 11,446 +0.05(+0.49%)
Oct 26, 2017 9.660 9.707 9.636 9.707 4,181 +0.05(+0.49%)
Oct 25, 2017 9.376 9.660 9.376 9.660 9,454 +0.14(+1.49%)
Oct 24, 2017 9.499 9.617 9.471 9.518 7,644 +0.05(+0.50%)
Oct 23, 2017 9.329 9.494 9.329 9.471 10,121 +0.00(+0.00%)
Oct 20, 2017 9.660 9.660 9.376 9.471 16,083 -0.09(-0.99%)
Oct 19, 2017 9.660 9.660 9.400 9.565 12,863 -0.14(-1.46%)
Oct 18, 2017 9.802 9.849 9.660 9.707 6,048 -0.14(-1.44%)
Oct 17, 2017 9.944 9.944 9.755 9.849 5,585 -0.05(-0.48%)
Oct 16, 2017 10.18 10.18 9.802 9.897 11,611 -0.33(-3.24%)
Oct 13, 2017 10.32 10.32 10.13 10.23 7,625 +0.05(+0.47%)
Oct 12, 2017 10.56 10.56 10.13 10.18 8,053 -0.43(-4.02%)
Oct 11, 2017 10.89 10.89 10.13 10.61 16,893 -0.33(-3.03%)
Oct 10, 2017 10.75 10.94 10.23 10.94 22,472 +0.33(+3.13%)
Oct 09, 2017 10.56 10.70 10.56 10.61 6,508 +0.19(+1.82%)
Oct 06, 2017 10.23 10.46 9.992 10.42 18,623 +0.09(+0.92%)
Oct 05, 2017 10.09 10.32 10.09 10.32 21,687 +0.38(+3.81%)
Oct 04, 2017 10.09 10.18 9.944 9.944 7,418 -0.09(-0.94%)
Oct 03, 2017 10.32 10.32 9.897 10.04 19,887 -0.24(-2.30%)
Oct 02, 2017 9.992 11.01 9.565 10.28 35,035 +0.66(+6.90%)
Sep 29, 2017 10.65 10.73 9.565 9.613 29,536 -1.66(-14.71%)
Sep 28, 2017 9.849 11.27 9.849 11.27 6,676 +0.28(+2.59%)
Sep 27, 2017 10.37 11.08 10.37 10.99 26,244 +0.62(+5.94%)
Sep 26, 2017 10.28 10.42 10.18 10.37 11,030 +0.14(+1.39%)
Sep 25, 2017 10.13 10.42 10.13 10.23 17,618 +0.05(+0.47%)
Sep 22, 2017 10.13 10.18 9.992 10.18 10,237 +0.05(+0.47%)
Sep 21, 2017 10.09 10.18 10.04 10.13 7,264 +0.05(+0.47%)
Sep 20, 2017 10.04 10.23 10.04 10.09 13,413 +0.00(+0.00%)
Sep 19, 2017 9.897 10.23 9.897 10.09 12,707 +0.09(+0.95%)
Sep 18, 2017 9.849 10.23 9.849 9.992 16,656 +0.05(+0.48%)
Sep 15, 2017 9.423 10.13 9.187 9.944 91,073 +0.57(+6.06%)
Sep 14, 2017 9.139 9.471 8.950 9.376 23,804 +0.28(+3.13%)
Sep 13, 2017 9.565 9.717 8.950 9.092 39,503 -0.47(-4.95%)
Sep 12, 2017 9.879 9.897 9.471 9.565 26,268 -0.19(-1.94%)
Sep 11, 2017 9.518 9.802 9.471 9.755 18,581 +0.24(+2.49%)
Sep 08, 2017 9.518 9.565 9.471 9.518 14,140 +0.00(+0.00%)
Sep 07, 2017 9.608 9.608 9.471 9.518 12,414 -0.09(-0.99%)
Sep 06, 2017 9.565 9.660 9.471 9.613 20,669 +0.09(+1.00%)
Sep 05, 2017 9.992 10.13 9.471 9.518 22,908 -0.52(-5.19%)
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.