Nature S Sunshine (NQ: NATR )

15.37 USD +0.47 (+3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 15.39 15.59 15.27 15.37 88,585 +0.47(+3.15%)
Oct 14, 2021 15.04 15.15 14.89 14.90 46,875 +0.07(+0.47%)
Oct 13, 2021 14.89 15.03 14.82 14.83 33,755 -0.09(-0.60%)
Oct 12, 2021 14.99 15.05 14.72 14.92 51,564 -0.07(-0.47%)
Oct 11, 2021 15.11 15.21 14.96 14.99 55,395 -0.17(-1.12%)
Oct 08, 2021 15.42 15.42 15.00 15.16 87,479 -0.22(-1.43%)
Oct 07, 2021 15.00 15.60 14.79 15.38 233,789 +0.66(+4.48%)
Oct 06, 2021 14.59 14.74 14.37 14.72 87,548 -0.01(-0.07%)
Oct 05, 2021 14.77 14.85 14.63 14.73 51,872 -0.04(-0.27%)
Oct 04, 2021 14.87 14.87 14.49 14.77 64,333 -0.12(-0.81%)
Oct 01, 2021 14.69 15.13 14.55 14.89 125,720 +0.24(+1.64%)
Sep 30, 2021 14.89 14.94 14.61 14.65 41,979 -0.20(-1.35%)
Sep 29, 2021 14.66 15.00 14.54 14.85 67,468 +0.31(+2.13%)
Sep 28, 2021 14.99 15.00 14.39 14.54 120,515 -0.45(-3.00%)
Sep 27, 2021 14.50 15.20 14.50 14.99 99,765 +0.51(+3.52%)
Sep 24, 2021 15.04 15.06 14.48 14.48 84,897 -0.56(-3.72%)
Sep 23, 2021 14.66 15.28 14.66 15.04 142,467 +0.44(+3.01%)
Sep 22, 2021 14.20 14.85 14.20 14.60 150,205 +0.54(+3.84%)
Sep 21, 2021 14.58 15.23 13.85 14.06 298,389 -0.36(-2.50%)
Sep 20, 2021 14.46 14.81 14.41 14.42 419,779 -0.08(-0.55%)
Sep 17, 2021 14.32 14.84 14.27 14.50 518,543 +0.11(+0.76%)
Sep 16, 2021 15.22 15.49 14.36 14.39 195,822 -0.72(-4.77%)
Sep 15, 2021 15.76 15.98 15.11 15.11 183,320 -0.64(-4.06%)
Sep 14, 2021 16.47 16.78 15.74 15.75 68,105 -0.59(-3.61%)
Sep 13, 2021 16.30 16.51 16.02 16.34 60,055 +0.04(+0.25%)
Sep 10, 2021 16.71 16.82 16.29 16.30 44,112 -0.40(-2.40%)
Sep 09, 2021 17.05 17.05 16.67 16.70 54,287 -0.30(-1.76%)
Sep 08, 2021 17.40 17.44 16.95 17.00 36,009 -0.36(-2.07%)
Sep 07, 2021 17.44 17.80 17.06 17.36 55,770 -0.06(-0.34%)
Sep 03, 2021 17.32 17.53 17.10 17.42 25,371 +0.21(+1.22%)
Sep 02, 2021 17.57 17.57 16.99 17.21 50,004 -0.26(-1.49%)
Sep 01, 2021 17.19 17.70 17.19 17.47 33,267 +0.35(+2.04%)
Aug 31, 2021 17.33 17.33 17.02 17.12 36,029 -0.13(-0.75%)
Aug 30, 2021 17.62 17.62 17.02 17.25 37,555 -0.24(-1.37%)
Aug 27, 2021 17.39 17.65 17.26 17.49 30,012 +0.22(+1.27%)
Aug 26, 2021 17.35 17.49 17.02 17.27 39,688 +0.00(+0.00%)
Aug 25, 2021 17.13 17.61 16.98 17.27 28,232 +0.21(+1.23%)
Aug 24, 2021 17.47 17.70 17.02 17.06 45,289 -0.48(-2.74%)
Aug 23, 2021 17.10 17.64 17.10 17.54 28,685 +0.51(+2.99%)
Aug 20, 2021 16.74 17.19 16.71 17.03 39,095 +0.21(+1.25%)
Aug 19, 2021 16.33 17.00 16.33 16.82 37,640 +0.38(+2.31%)
Aug 18, 2021 16.70 16.85 16.39 16.44 36,084 -0.31(-1.85%)
Aug 17, 2021 16.57 16.84 16.33 16.75 41,920 +0.16(+0.96%)
Aug 16, 2021 16.44 16.62 16.22 16.59 32,738 +0.24(+1.47%)
Aug 13, 2021 16.18 16.59 16.01 16.35 18,177 -0.08(-0.49%)
Aug 12, 2021 16.64 16.73 16.20 16.43 23,150 -0.23(-1.38%)
Aug 11, 2021 16.85 17.08 16.51 16.66 35,490 -0.22(-1.30%)
Aug 10, 2021 16.70 16.88 16.42 16.88 28,926 +0.25(+1.50%)
Aug 09, 2021 17.06 17.25 16.63 16.63 36,067 -0.40(-2.35%)
Aug 06, 2021 16.98 17.48 16.50 17.03 79,103 -0.19(-1.10%)
Aug 05, 2021 17.21 17.34 16.64 17.22 49,857 +0.14(+0.82%)
Aug 04, 2021 17.18 17.42 17.01 17.08 35,397 -0.28(-1.61%)
Aug 03, 2021 17.39 17.48 17.19 17.36 24,559 +0.02(+0.12%)
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.