Nature S Sunshine (NQ: NATR )

17.74 USD -0.12 (-0.67%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 18.07 18.21 17.56 17.56 53,884 -0.30(-1.68%)
Jan 25, 2022 18.29 18.29 17.61 17.86 59,070 -0.49(-2.67%)
Jan 24, 2022 18.20 18.41 17.55 18.35 109,347 +0.06(+0.33%)
Jan 21, 2022 17.86 18.61 17.86 18.29 72,719 +0.02(+0.11%)
Jan 20, 2022 18.51 18.54 18.27 18.27 55,269 -0.17(-0.92%)
Jan 19, 2022 18.15 18.50 17.94 18.44 75,950 +0.47(+2.62%)
Jan 18, 2022 18.48 18.61 17.69 17.97 85,583 -0.64(-3.44%)
Jan 14, 2022 18.61 0 -0.50(-2.62%)
Jan 13, 2022 18.94 19.26 18.86 19.11 84,898 +0.29(+1.54%)
Jan 12, 2022 18.82 19.00 18.52 18.82 74,851 +0.07(+0.37%)
Jan 11, 2022 18.45 18.87 18.35 18.75 66,369 +0.13(+0.70%)
Jan 10, 2022 18.62 18.70 18.40 18.62 41,515 -0.09(-0.48%)
Jan 07, 2022 18.75 18.86 18.59 18.71 50,702 +0.02(+0.11%)
Jan 06, 2022 18.76 18.87 18.23 18.69 44,119 +0.21(+1.14%)
Jan 05, 2022 18.81 18.81 18.30 18.48 51,918 -0.49(-2.58%)
Jan 04, 2022 18.92 19.09 18.75 18.97 49,418 +0.20(+1.07%)
Jan 03, 2022 18.55 19.00 18.51 18.77 74,324 +0.27(+1.46%)
Dec 31, 2021 18.60 18.77 18.38 18.50 35,879 -0.18(-0.96%)
Dec 30, 2021 18.60 19.03 18.57 18.68 48,028 +0.01(+0.05%)
Dec 29, 2021 18.53 18.80 18.20 18.67 37,881 +0.19(+1.03%)
Dec 28, 2021 18.86 18.86 18.20 18.48 68,489 -0.09(-0.48%)
Dec 27, 2021 18.37 18.62 18.00 18.57 66,674 +0.24(+1.31%)
Dec 23, 2021 18.20 18.53 17.90 18.33 50,151 +0.18(+0.99%)
Dec 22, 2021 18.17 18.27 17.91 18.15 53,606 +0.04(+0.22%)
Dec 21, 2021 18.11 18.43 17.96 18.11 56,097 +0.00(+0.00%)
Dec 20, 2021 18.12 18.46 17.52 18.11 80,049 -0.04(-0.22%)
Dec 17, 2021 18.70 18.83 17.68 18.15 194,093 -0.07(-0.38%)
Dec 16, 2021 19.15 19.18 18.15 18.22 63,324 -0.77(-4.05%)
Dec 15, 2021 18.50 19.02 18.15 18.99 158,009 +0.59(+3.21%)
Dec 14, 2021 18.42 18.79 18.16 18.40 66,567 -0.08(-0.43%)
Dec 13, 2021 18.27 18.74 18.00 18.48 75,001 +0.13(+0.71%)
Dec 10, 2021 18.40 18.48 18.06 18.35 57,253 +0.06(+0.33%)
Dec 09, 2021 17.97 18.48 17.49 18.29 61,393 +0.27(+1.50%)
Dec 08, 2021 17.93 18.10 17.66 18.02 56,682 +0.12(+0.67%)
Dec 07, 2021 17.50 18.15 17.50 17.90 55,496 +0.50(+2.87%)
Dec 06, 2021 17.92 17.92 17.02 17.40 81,830 +0.17(+0.99%)
Dec 03, 2021 17.27 17.27 16.88 17.23 41,140 +0.08(+0.47%)
Dec 02, 2021 17.16 17.33 16.98 17.15 69,384 -0.07(-0.41%)
Dec 01, 2021 17.51 17.90 17.06 17.22 51,530 +0.22(+1.29%)
Nov 30, 2021 17.18 17.28 16.90 17.00 84,424 -0.23(-1.33%)
Nov 29, 2021 17.22 17.91 17.00 17.23 63,681 +0.15(+0.88%)
Nov 26, 2021 18.67 18.67 16.82 17.08 32,772 -0.80(-4.47%)
Nov 24, 2021 18.25 18.29 17.84 17.88 33,372 -0.35(-1.92%)
Nov 23, 2021 18.16 18.23 17.67 18.23 87,716 -0.01(-0.05%)
Nov 22, 2021 18.40 18.62 18.00 18.24 69,709 -0.11(-0.60%)
Nov 19, 2021 18.67 18.67 18.14 18.35 51,772 -0.03(-0.16%)
Nov 18, 2021 18.39 18.40 18.19 18.38 55,078 +0.03(+0.16%)
Nov 17, 2021 18.21 18.63 18.06 18.35 53,829 +0.08(+0.44%)
Nov 16, 2021 17.85 18.40 17.69 18.27 86,473 +0.29(+1.61%)
Nov 15, 2021 18.29 18.41 17.89 17.98 108,242 -0.13(-0.72%)
Nov 12, 2021 17.70 18.26 17.25 18.11 118,329 +0.38(+2.14%)
Nov 11, 2021 17.29 17.79 17.14 17.73 88,096 +0.54(+3.14%)
Nov 10, 2021 17.08 17.19 181,672 +0.01(+0.06%)
Nov 09, 2021 17.06 17.19 16.76 17.18 112,070 +0.10(+0.59%)
Nov 08, 2021 17.22 17.24 16.62 17.08 101,729 -0.14(-0.81%)
Nov 05, 2021 16.00 17.29 16.00 17.22 209,931 +1.39(+8.78%)
Nov 04, 2021 16.42 16.42 15.63 15.83 56,306 -0.02(-0.13%)
Nov 03, 2021 16.29 16.29 15.52 15.85 38,414 +0.13(+0.83%)
Nov 02, 2021 15.84 15.97 15.54 15.72 36,470 -0.06(-0.38%)
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.