Skip to main content

Nature S Sunshine (NQ: NATR )

8.415 -0.125 (-1.46%)
Streaming Delayed Price Updated: 1:15 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 8.650 8.660 8.410 8.540 64,102 -0.07(-0.81%)
Sep 23, 2022 8.350 8.710 8.310 8.610 42,273 -0.14(-1.60%)
Sep 22, 2022 8.600 8.840 8.490 8.750 39,738 +0.09(+1.04%)
Sep 21, 2022 8.620 8.770 8.580 8.660 24,262 +0.04(+0.46%)
Sep 20, 2022 8.670 8.693 8.530 8.620 29,172 -0.10(-1.15%)
Sep 19, 2022 8.550 8.780 8.460 8.720 17,330 +0.01(+0.11%)
Sep 16, 2022 8.780 8.780 8.530 8.710 74,934 -0.12(-1.36%)
Sep 15, 2022 8.960 9.060 8.745 8.830 25,988 -0.07(-0.79%)
Sep 14, 2022 9.060 9.060 8.885 8.900 27,859 -0.10(-1.11%)
Sep 13, 2022 9.070 9.410 8.920 9.000 34,938 -0.13(-1.42%)
Sep 12, 2022 9.420 9.420 9.120 9.130 26,705 -0.21(-2.25%)
Sep 09, 2022 9.400 9.490 9.310 9.340 14,915 -0.02(-0.21%)
Sep 08, 2022 9.243 9.390 9.243 9.360 25,817 +0.02(+0.21%)
Sep 07, 2022 9.140 9.435 9.133 9.340 39,647 +0.07(+0.76%)
Sep 06, 2022 9.480 9.500 9.260 9.270 42,683 -0.23(-2.42%)
Sep 02, 2022 9.820 9.820 9.470 9.500 36,699 -0.31(-3.16%)
Sep 01, 2022 9.580 9.965 9.510 9.810 107,780 +0.11(+1.13%)
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%)
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.