Skip to main content

Nature S Sunshine (NQ: NATR )

20.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 9.550 9.782 9.540 9.700 122,313 +0.15(+1.57%)
Aug 30, 2022 9.880 9.880 9.470 9.550 60,113 -0.25(-2.55%)
Aug 29, 2022 10.01 10.12 9.780 9.800 94,232 -0.18(-1.80%)
Aug 26, 2022 9.660 10.31 9.660 9.980 36,706 +0.29(+3.05%)
Aug 25, 2022 9.970 10.03 9.590 9.685 96,342 -0.29(-2.86%)
Aug 24, 2022 10.07 10.07 9.950 9.970 21,542 -0.04(-0.40%)
Aug 23, 2022 10.11 10.19 9.970 10.01 27,294 -0.03(-0.30%)
Aug 22, 2022 10.02 10.07 9.830 10.04 44,369 -0.12(-1.18%)
Aug 19, 2022 10.34 10.43 10.05 10.16 39,563 -0.30(-2.87%)
Aug 18, 2022 10.07 10.50 10.07 10.46 27,836 +0.38(+3.77%)
Aug 17, 2022 10.31 10.45 10.02 10.08 89,053 -0.18(-1.75%)
Aug 16, 2022 10.38 10.50 10.23 10.26 32,130 -0.17(-1.63%)
Aug 15, 2022 10.17 10.45 10.13 10.43 18,996 +0.22(+2.15%)
Aug 12, 2022 10.30 10.46 10.17 10.21 27,402 -0.12(-1.16%)
Aug 11, 2022 10.36 10.48 10.25 10.33 20,010 -0.08(-0.77%)
Aug 10, 2022 10.90 10.90 10.05 10.41 42,614 -0.09(-0.86%)
Aug 09, 2022 10.82 10.82 10.36 10.50 65,669 -0.40(-3.67%)
Aug 08, 2022 10.91 11.06 10.43 10.90 43,035 +0.11(+1.02%)
Aug 05, 2022 10.82 10.86 10.56 10.79 23,569 -0.03(-0.28%)
Aug 04, 2022 10.70 10.85 10.53 10.82 35,780 +0.22(+2.08%)
Aug 03, 2022 10.45 10.67 10.37 10.60 33,238 +0.26(+2.51%)
Aug 02, 2022 10.44 10.48 10.30 10.34 16,053 -0.10(-0.96%)
Aug 01, 2022 10.45 10.52 10.24 10.44 30,003 -0.01(-0.10%)
Jul 29, 2022 10.43 10.54 10.43 10.45 27,133 +0.01(+0.10%)
Jul 28, 2022 10.83 10.83 10.36 10.44 19,831 -0.17(-1.60%)
Jul 27, 2022 10.52 10.69 10.45 10.61 19,583 +0.10(+0.95%)
Jul 26, 2022 10.64 10.67 10.49 10.51 20,077 -0.08(-0.76%)
Jul 25, 2022 10.77 10.89 10.54 10.59 23,507 -0.22(-2.04%)
Jul 22, 2022 11.01 11.20 10.79 10.81 26,778 -0.19(-1.73%)
Jul 21, 2022 11.10 11.12 10.86 11.00 26,581 -0.07(-0.63%)
Jul 20, 2022 11.10 11.27 10.97 11.07 28,475 -0.01(-0.09%)
Jul 19, 2022 11.01 11.20 11.01 11.08 26,775 +0.22(+2.03%)
Jul 18, 2022 10.94 11.03 10.85 10.86 56,864 -0.08(-0.73%)
Jul 15, 2022 10.62 10.95 10.62 10.94 48,161 +0.46(+4.39%)
Jul 14, 2022 10.38 10.55 10.27 10.48 114,264 +0.00(+0.00%)
Jul 13, 2022 10.37 10.54 10.37 10.48 17,514 +0.01(+0.10%)
Jul 12, 2022 10.38 10.60 10.38 10.47 25,056 +0.10(+0.96%)
Jul 11, 2022 10.42 10.48 10.17 10.37 58,555 -0.04(-0.38%)
Jul 08, 2022 10.67 10.67 10.37 10.41 49,548 -0.35(-3.25%)
Jul 07, 2022 10.45 10.78 10.45 10.76 67,398 +0.32(+3.07%)
Jul 06, 2022 10.59 10.74 10.35 10.44 37,283 -0.24(-2.25%)
Jul 05, 2022 10.61 10.70 10.44 10.68 37,416 -0.17(-1.57%)
Jul 01, 2022 10.61 10.86 10.60 10.85 48,816 +0.18(+1.69%)
Jun 30, 2022 10.65 10.82 10.59 10.67 65,830 -0.02(-0.19%)
Jun 29, 2022 11.04 11.04 10.52 10.69 68,406 -0.28(-2.55%)
Jun 28, 2022 11.34 11.51 10.93 10.97 32,606 -0.36(-3.18%)
Jun 27, 2022 11.08 11.56 11.08 11.33 72,904 +0.20(+1.80%)
Jun 24, 2022 11.30 11.37 11.05 11.13 354,272 -0.16(-1.42%)
Jun 23, 2022 11.31 11.62 11.25 11.29 70,805 -0.04(-0.35%)
Jun 22, 2022 11.25 11.43 11.24 11.33 64,235 -0.02(-0.18%)
Jun 21, 2022 11.55 11.59 11.33 11.35 66,388 -0.18(-1.56%)
Jun 17, 2022 11.36 11.95 11.34 11.53 148,063 +0.22(+1.95%)
Jun 16, 2022 11.57 11.58 11.25 11.31 89,539 -0.47(-3.99%)
Jun 15, 2022 11.46 11.93 11.46 11.78 46,258 +0.35(+3.06%)
Jun 14, 2022 11.46 11.50 11.37 11.43 54,801 -0.04(-0.35%)
Jun 13, 2022 11.52 11.56 11.38 11.47 65,264 -0.36(-3.04%)
Jun 10, 2022 12.11 12.11 11.82 11.83 34,552 -0.36(-2.95%)
Jun 09, 2022 12.22 12.36 12.03 12.19 37,497 -0.03(-0.25%)
Jun 08, 2022 12.57 12.57 12.15 12.22 57,634 -0.44(-3.48%)
Jun 07, 2022 12.68 12.79 12.51 12.66 55,410 -0.01(-0.08%)
Jun 06, 2022 12.16 12.83 12.10 12.67 98,720 +0.68(+5.67%)
Jun 03, 2022 12.42 12.42 11.94 11.99 49,512 -0.27(-2.20%)
Jun 02, 2022 11.94 12.34 11.83 12.26 67,875 +0.29(+2.42%)
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.