Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	17.24	17.28	16.97	17.13	96,917	-0.15(-0.87%)
Nov 29, 2023	17.58	17.71	17.22	17.28	57,255	-0.30(-1.71%)
Nov 28, 2023	17.72	17.88	17.53	17.58	61,594	-0.21(-1.18%)
Nov 27, 2023	17.68	17.84	17.54	17.79	65,311	+0.13(+0.74%)
Nov 24, 2023	17.44	17.79	17.44	17.66	23,346	+0.13(+0.74%)
Nov 22, 2023	17.37	17.56	17.08	17.53	39,856	+0.28(+1.62%)
Nov 21, 2023	17.35	17.50	17.19	17.25	59,773	-0.05(-0.29%)
Nov 20, 2023	17.67	17.67	16.90	17.30	96,710	-0.25(-1.42%)
Nov 17, 2023	17.29	17.71	17.29	17.55	57,594	+0.33(+1.92%)
Nov 16, 2023	17.33	17.33	16.94	17.22	103,757	-0.09(-0.52%)
Nov 15, 2023	17.49	17.54	16.89	17.31	102,257	-0.17(-0.97%)
Nov 14, 2023	17.12	17.59	17.06	17.48	82,693	+0.66(+3.92%)
Nov 13, 2023	16.80	17.10	16.80	16.82	64,300	-0.18(-1.06%)
Nov 10, 2023	17.03	17.32	16.85	17.00	100,835	+0.15(+0.89%)
Nov 09, 2023	17.47	17.63	16.45	16.85	140,947	-0.62(-3.55%)
Nov 08, 2023	18.25	18.64	17.40	17.47	104,612	-0.79(-4.33%)
Nov 07, 2023	17.72	18.30	17.71	18.26	56,753	+0.44(+2.47%)
Nov 06, 2023	18.05	18.05	17.47	17.82	63,654	-0.14(-0.78%)
Nov 03, 2023	18.04	18.16	17.77	17.96	103,713	+0.06(+0.34%)
Nov 02, 2023	17.56	17.91	17.40	17.90	76,059	+0.31(+1.76%)
Nov 01, 2023	17.93	18.00	17.43	17.59	65,007	-0.31(-1.73%)
Oct 31, 2023	17.75	18.08	17.69	17.90	86,708	+0.12(+0.67%)
Oct 30, 2023	17.39	18.04	17.39	17.78	83,517	+0.47(+2.72%)
Oct 27, 2023	17.66	17.66	17.23	17.31	71,957	+0.00(+0.00%)
Oct 26, 2023	18.75	18.75	17.10	17.31	94,549	-1.29(-6.94%)
Oct 25, 2023	18.88	19.20	18.45	18.60	204,794	-0.06(-0.32%)
Oct 24, 2023	18.10	18.69	18.09	18.66	105,771	+0.76(+4.25%)
Oct 23, 2023	17.81	18.03	17.72	17.90	109,994	+0.11(+0.62%)
Oct 20, 2023	18.20	18.20	17.71	17.79	73,101	-0.33(-1.82%)
Oct 19, 2023	17.85	18.18	17.81	18.12	143,667	+0.27(+1.51%)
Oct 18, 2023	17.75	18.52	17.67	17.85	204,423	+0.31(+1.77%)
Oct 17, 2023	16.66	17.62	16.53	17.54	108,859	+0.88(+5.28%)
Oct 16, 2023	16.46	17.14	16.38	16.66	142,760	+0.36(+2.21%)
Oct 13, 2023	16.53	16.79	16.24	16.30	78,904	-0.21(-1.27%)
Oct 12, 2023	16.45	16.51	16.09	16.51	64,794	+0.13(+0.79%)
Oct 11, 2023	16.55	16.68	16.32	16.38	36,062	-0.06(-0.36%)
Oct 10, 2023	16.51	16.51	16.00	16.44	78,464	+0.00(+0.00%)
Oct 09, 2023	16.46	16.86	16.34	16.44	59,320	-0.10(-0.60%)
Oct 06, 2023	16.43	16.59	16.24	16.54	44,061	+0.11(+0.67%)
Oct 05, 2023	16.36	16.48	16.24	16.43	45,090	+0.11(+0.67%)
Oct 04, 2023	16.72	16.72	16.24	16.32	37,543	-0.35(-2.10%)
Oct 03, 2023	16.97	16.97	16.47	16.67	57,730	-0.23(-1.36%)
Oct 02, 2023	16.45	17.00	16.31	16.90	59,888	+0.33(+1.99%)
Sep 29, 2023	16.74	16.93	16.52	16.57	20,320	-0.12(-0.72%)
Sep 28, 2023	16.48	16.69	16.48	16.69	24,707	+0.20(+1.21%)
Sep 27, 2023	16.64	16.90	16.44	16.49	38,586	-0.05(-0.30%)
Sep 26, 2023	16.40	16.68	16.18	16.54	100,176	+0.03(+0.18%)
Sep 25, 2023	16.15	16.54	16.32	16.51	38,923	+0.26(+1.60%)
Sep 22, 2023	15.94	16.47	15.94	16.25	62,206	+0.25(+1.56%)
Sep 21, 2023	15.82	16.31	15.82	16.00	54,267	+0.03(+0.19%)
Sep 20, 2023	16.11	16.13	15.93	15.97	49,128	-0.02(-0.13%)
Sep 19, 2023	16.18	16.25	15.93	15.99	42,273	-0.23(-1.42%)
Sep 18, 2023	16.25	16.49	16.16	16.22	42,980	+0.08(+0.50%)
Sep 15, 2023	16.07	16.24	15.86	16.14	160,574	+0.04(+0.25%)
Sep 14, 2023	16.29	16.34	16.04	16.10	83,556	+0.01(+0.06%)
Sep 13, 2023	16.10	16.36	15.82	16.09	106,336	-0.02(-0.12%)
Sep 12, 2023	16.37	16.37	16.01	16.11	38,483	-0.23(-1.41%)
Sep 11, 2023	16.47	16.82	16.13	16.34	89,761	-0.14(-0.85%)
Sep 08, 2023	16.33	16.78	16.25	16.48	38,313	+0.12(+0.73%)
Sep 07, 2023	16.29	16.55	16.12	16.36	108,098	-0.06(-0.37%)
Sep 06, 2023	16.49	16.92	16.00	16.42	48,151	-0.02(-0.12%)
Sep 05, 2023	16.77	16.77	15.82	16.44	70,028	-0.24(-1.44%)
Sep 01, 2023	16.83	17.22	16.54	16.68	93,494	-0.13(-0.77%)
Aug 31, 2023	15.85	16.85	15.85	16.81	109,069	+1.06(+6.73%)
Aug 30, 2023	16.92	16.99	15.70	15.75	97,385	-1.17(-6.91%)
Aug 29, 2023	16.51	16.99	16.43	16.92	70,625	+0.33(+1.99%)
Aug 28, 2023	16.37	16.70	16.16	16.59	86,380	+0.32(+1.97%)
Aug 25, 2023	16.42	16.60	16.00	16.27	50,699	-0.07(-0.43%)
Aug 24, 2023	16.13	16.39	16.08	16.34	56,560	+0.14(+0.86%)
Aug 23, 2023	16.10	16.42	15.99	16.20	91,129	+0.20(+1.25%)
Aug 22, 2023	16.06	16.07	15.94	16.00	43,837	+0.00(+0.00%)
Aug 21, 2023	16.00	16.23	15.80	16.00	74,344	+0.13(+0.82%)
Aug 18, 2023	15.49	15.98	15.17	15.87	32,787	+0.21(+1.34%)
Aug 17, 2023	16.01	16.18	15.59	15.66	41,413	-0.44(-2.73%)
Aug 16, 2023	16.50	16.70	15.97	16.10	81,613	-0.42(-2.54%)
Aug 15, 2023	16.86	16.86	16.04	16.52	174,708	-0.27(-1.61%)
Aug 14, 2023	16.34	17.25	16.21	16.79	161,037	+0.82(+5.13%)
Aug 11, 2023	15.88	16.33	15.53	15.97	95,225	+0.83(+5.48%)
Aug 10, 2023	15.00	15.79	14.50	15.14	72,627	+1.05(+7.45%)
Aug 09, 2023	13.92	14.22	13.78	14.09	37,893	-0.16(-1.12%)
Aug 08, 2023	14.35	14.50	14.12	14.25	42,163	-0.21(-1.45%)
Aug 07, 2023	13.67	14.48	13.66	14.46	47,030	+0.81(+5.93%)
Aug 04, 2023	14.26	14.26	13.56	13.65	13,662	-0.34(-2.43%)
Aug 03, 2023	13.96	14.20	13.96	13.99	6,722	+0.09(+0.65%)
Aug 02, 2023	13.68	14.07	13.47	13.90	16,845	+0.14(+1.02%)
Aug 01, 2023	13.85	13.91	13.61	13.76	13,495	-0.19(-1.36%)
Jul 31, 2023	14.04	14.41	13.85	13.95	25,783	-0.09(-0.64%)
Jul 28, 2023	14.06	14.09	13.81	14.04	15,459	+0.46(+3.39%)
Jul 27, 2023	14.14	14.46	13.36	13.58	27,125	-0.32(-2.30%)
Jul 26, 2023	13.66	14.09	13.65	13.90	27,302	+0.31(+2.28%)
Jul 25, 2023	13.93	14.09	13.57	13.59	23,066	-0.34(-2.44%)
Jul 24, 2023	13.92	14.14	13.67	13.93	22,027	+0.17(+1.24%)
Jul 21, 2023	14.10	14.10	13.56	13.76	22,921	-0.23(-1.64%)
Jul 20, 2023	14.12	14.41	13.87	13.99	30,728	+0.03(+0.21%)
Jul 19, 2023	13.71	14.05	13.54	13.96	27,840	+0.34(+2.50%)
Jul 18, 2023	13.50	13.84	13.50	13.62	11,247	+0.06(+0.44%)
Jul 17, 2023	13.44	13.90	13.44	13.56	19,303	+0.12(+0.89%)
Jul 14, 2023	13.56	13.67	13.34	13.44	14,376	-0.14(-1.03%)
Jul 13, 2023	13.85	13.97	13.46	13.58	17,383	-0.10(-0.73%)
Jul 12, 2023	13.57	13.84	13.30	13.68	15,177	+0.37(+2.78%)
Jul 11, 2023	13.31	13.42	13.20	13.31	14,125	+0.00(+0.00%)
Jul 10, 2023	13.56	13.81	13.21	13.31	20,415	-0.33(-2.42%)
Jul 07, 2023	13.27	13.77	13.02	13.64	58,126	+0.47(+3.57%)
Jul 06, 2023	13.62	13.68	13.03	13.17	18,040	-0.45(-3.30%)
Jul 05, 2023	13.78	13.78	13.51	13.62	15,413	-0.16(-1.16%)
Jul 03, 2023	13.53	13.80	13.34	13.78	10,972	+0.13(+0.95%)
Jun 30, 2023	13.95	13.95	13.39	13.65	20,098	-0.15(-1.09%)
Jun 29, 2023	13.64	14.14	13.64	13.80	12,521	+0.30(+2.22%)
Jun 28, 2023	13.46	13.84	13.45	13.50	24,842	+0.12(+0.90%)
Jun 27, 2023	13.75	13.75	13.06	13.38	38,370	-0.18(-1.33%)
Jun 26, 2023	12.99	14.47	12.80	13.56	58,320	+0.46(+3.51%)
Jun 23, 2023	12.27	13.15	12.27	13.10	178,305	+0.74(+5.99%)
Jun 22, 2023	12.56	12.78	12.35	12.36	19,250	-0.29(-2.29%)
Jun 21, 2023	12.50	13.05	12.50	12.65	21,342	-0.18(-1.40%)
Jun 20, 2023	13.18	13.18	12.74	12.83	37,075	-0.26(-1.99%)
Jun 16, 2023	13.35	13.35	12.90	13.09	57,511	+0.04(+0.31%)
Jun 15, 2023	12.52	13.24	12.37	13.05	27,457	+2.33(+21.74%)
May 08, 2023	10.76	10.85	10.59	10.72	15,495	-0.04(-0.37%)
May 05, 2023	10.42	10.93	10.34	10.76	20,561	+0.42(+4.06%)
May 04, 2023	10.57	10.63	10.28	10.34	23,866	-0.35(-3.27%)
May 03, 2023	10.62	10.99	10.21	10.69	17,787	+0.15(+1.42%)
May 02, 2023	10.53	10.68	10.43	10.54	26,933	+0.00(+0.00%)
May 01, 2023	10.84	10.84	10.53	10.54	13,029	-0.42(-3.83%)
Apr 28, 2023	10.72	11.00	10.70	10.96	20,393	+0.18(+1.67%)
Apr 27, 2023	10.44	10.90	10.37	10.78	32,182	+0.25(+2.37%)
Apr 26, 2023	10.69	10.80	10.40	10.53	21,652	-0.27(-2.50%)
Apr 25, 2023	10.52	10.98	10.49	10.80	29,227	+0.21(+1.98%)
Apr 24, 2023	10.79	10.89	10.47	10.59	21,942	-0.29(-2.67%)
Apr 21, 2023	10.65	11.00	10.65	10.88	15,075	+0.14(+1.30%)
Apr 20, 2023	10.45	10.81	10.45	10.74	14,389	+0.11(+1.03%)
Apr 19, 2023	10.00	10.87	9.860	10.63	64,053	+0.41(+4.01%)
Apr 18, 2023	10.08	10.29	10.03	10.22	20,947	-0.08(-0.78%)
Apr 17, 2023	10.16	10.30	10.02	10.30	25,611	+0.01(+0.10%)
Apr 14, 2023	10.56	10.74	9.955	10.29	38,944	-0.10(-0.96%)
Apr 13, 2023	10.65	10.74	10.30	10.39	18,397	-0.14(-1.33%)
Apr 12, 2023	10.87	11.07	10.51	10.53	17,502	-0.42(-3.84%)
Apr 11, 2023	10.90	11.56	10.89	10.95	42,737	-0.03(-0.27%)
Apr 10, 2023	10.43	11.05	10.38	10.98	39,852	+0.40(+3.78%)
Apr 06, 2023	10.59	10.68	10.29	10.58	20,945	-0.10(-0.94%)
Apr 05, 2023	10.07	11.00	9.910	10.68	50,625	+0.58(+5.74%)
Apr 04, 2023	10.50	10.50	9.990	10.10	24,613	-0.32(-3.07%)
Apr 03, 2023	10.18	10.59	9.910	10.42	39,337	+0.21(+2.06%)
Mar 31, 2023	10.28	10.45	10.08	10.21	34,505	-0.02(-0.20%)
Mar 30, 2023	10.50	10.50	9.891	10.23	19,364	-0.24(-2.29%)
Mar 29, 2023	10.46	10.61	10.19	10.47	25,606	+0.11(+1.06%)
Mar 28, 2023	10.92	10.96	10.01	10.36	28,325	-0.68(-6.16%)
Mar 27, 2023	10.80	11.30	10.54	11.04	30,617	+0.39(+3.66%)
Mar 24, 2023	10.04	10.66	9.896	10.65	17,560	+0.44(+4.31%)
Mar 23, 2023	10.79	10.79	9.800	10.21	27,836	-0.51(-4.76%)
Mar 22, 2023	11.00	11.00	10.72	10.72	21,677	-0.34(-3.07%)
Mar 21, 2023	10.71	11.10	10.56	11.06	57,322	+0.33(+3.08%)
Mar 20, 2023	10.32	10.80	9.952	10.73	66,712	+0.41(+3.97%)
Mar 17, 2023	10.23	10.33	9.925	10.32	106,168	+0.13(+1.28%)
Mar 16, 2023	9.330	10.20	9.010	10.19	54,714	+0.48(+4.94%)
Mar 15, 2023	9.850	9.850	9.550	9.710	41,330	-0.19(-1.92%)
Mar 14, 2023	8.710	10.00	8.710	9.900	46,312	+1.29(+14.98%)
Mar 13, 2023	8.270	8.678	8.260	8.610	100,038	+0.18(+2.14%)
Mar 10, 2023	8.380	8.480	8.320	8.430	94,742	-0.09(-1.06%)
Mar 09, 2023	9.310	9.310	8.350	8.520	94,353	-0.89(-9.46%)
Mar 08, 2023	9.940	9.992	9.360	9.410	43,531	-0.62(-6.18%)
Mar 07, 2023	9.970	10.29	9.630	10.03	42,846	+0.13(+1.31%)
Mar 06, 2023	10.53	10.53	9.730	9.900	90,143	-0.63(-5.98%)
Mar 03, 2023	10.37	10.65	10.09	10.53	38,584	+0.10(+0.96%)
Mar 02, 2023	10.31	10.53	10.02	10.43	17,903	+0.19(+1.86%)
Mar 01, 2023	10.83	10.97	10.11	10.24	27,638	-0.60(-5.54%)
Feb 28, 2023	11.06	11.10	10.56	10.84	44,579	-0.22(-1.99%)
Feb 27, 2023	10.88	11.17	10.09	11.06	50,596	+0.15(+1.37%)
Feb 24, 2023	10.31	11.09	10.19	10.91	118,888	+0.30(+2.83%)
Feb 23, 2023	10.17	10.72	10.04	10.61	51,693	+0.40(+3.92%)
Feb 22, 2023	9.750	10.27	9.750	10.21	41,515	+0.31(+3.13%)
Feb 21, 2023	9.880	10.01	9.590	9.900	65,991	+0.02(+0.20%)
Feb 17, 2023	9.670	9.920	9.280	9.880	37,802	+0.24(+2.49%)
Feb 16, 2023	9.250	9.700	9.225	9.640	44,840	+0.30(+3.21%)
Feb 15, 2023	9.010	9.400	8.820	9.340	56,368	+0.46(+5.18%)
Feb 14, 2023	9.270	9.300	8.850	8.880	28,485	-0.39(-4.21%)
Feb 13, 2023	9.240	9.500	9.200	9.270	30,057	+0.03(+0.32%)
Feb 10, 2023	9.380	9.380	9.200	9.240	18,075	-0.16(-1.70%)
Feb 09, 2023	9.520	9.520	9.340	9.400	16,107	+0.07(+0.75%)
Feb 08, 2023	9.290	9.540	9.250	9.330	14,262	-0.06(-0.64%)
Feb 07, 2023	9.300	9.480	9.100	9.390	32,643	+0.04(+0.43%)
Feb 06, 2023	9.700	9.810	9.270	9.350	27,491	-0.37(-3.81%)
Feb 03, 2023	10.52	10.52	9.610	9.720	23,779	-0.78(-7.43%)
Feb 02, 2023	10.43	10.56	10.18	10.50	38,865	+0.21(+2.04%)
Feb 01, 2023	10.61	10.67	10.12	10.29	74,992	-0.27(-2.56%)
Jan 31, 2023	10.30	10.67	10.21	10.56	35,406	+0.33(+3.23%)
Jan 30, 2023	10.01	10.25	9.920	10.23	36,105	+0.19(+1.89%)
Jan 27, 2023	9.890	10.09	9.725	10.04	15,499	+0.07(+0.70%)
Jan 26, 2023	9.630	10.01	9.540	9.970	19,733	+0.24(+2.47%)
Jan 25, 2023	9.680	9.750	9.430	9.730	9,571	+0.01(+0.10%)
Jan 24, 2023	9.440	9.790	9.420	9.720	23,988	+0.22(+2.32%)
Jan 23, 2023	9.470	9.640	9.330	9.500	28,358	+0.03(+0.32%)
Jan 20, 2023	9.490	9.650	9.300	9.470	60,752	+0.11(+1.18%)
Jan 19, 2023	9.520	9.581	9.150	9.360	22,952	-0.18(-1.89%)
Jan 18, 2023	10.10	10.32	9.500	9.540	30,773	-0.39(-3.93%)
Jan 17, 2023	9.990	10.00	9.640	9.930	20,952	-0.06(-0.60%)
Jan 13, 2023	9.900	10.09	9.308	9.990	15,938	+0.07(+0.71%)
Jan 12, 2023	9.310	9.970	9.310	9.920	52,553	+0.58(+6.21%)
Jan 11, 2023	9.370	9.370	9.150	9.340	54,379	+0.01(+0.11%)
Jan 10, 2023	9.120	9.450	9.010	9.330	50,473	+0.21(+2.30%)
Jan 09, 2023	8.960	9.200	8.870	9.120	31,876	+0.26(+2.93%)
Jan 06, 2023	8.450	8.900	8.440	8.860	29,981	+0.52(+6.24%)
Jan 05, 2023	8.500	8.670	8.310	8.340	106,571	-0.13(-1.53%)
Jan 04, 2023	8.600	8.790	8.290	8.470	42,589	-0.06(-0.70%)
Jan 03, 2023	8.230	8.540	8.110	8.530	27,828	+0.21(+2.52%)
Dec 30, 2022	8.410	8.500	8.240	8.320	19,207	-0.07(-0.83%)
Dec 29, 2022	8.340	8.660	8.280	8.390	34,829	+0.05(+0.60%)
Dec 28, 2022	8.360	8.500	8.320	8.340	27,423	-0.03(-0.36%)
Dec 27, 2022	8.520	8.600	8.330	8.370	27,113	-0.15(-1.76%)
Dec 23, 2022	8.390	8.520	8.296	8.520	11,125	+0.14(+1.67%)
Dec 22, 2022	8.430	8.680	8.180	8.380	48,161	-0.04(-0.48%)
Dec 21, 2022	8.330	8.650	8.280	8.420	40,577	+0.17(+2.06%)
Dec 20, 2022	8.160	8.380	8.160	8.250	379,919	+0.14(+1.73%)
Dec 19, 2022	8.110	8.295	8.080	8.110	32,723	+0.00(+0.00%)
Dec 16, 2022	8.150	8.350	8.010	8.110	116,836	-0.12(-1.46%)
Dec 15, 2022	8.170	8.500	8.170	8.230	45,416	-0.08(-0.96%)
Dec 14, 2022	8.010	8.500	8.010	8.310	40,347	+0.29(+3.62%)
Dec 13, 2022	8.460	8.574	7.930	8.020	34,825	-0.26(-3.14%)
Dec 12, 2022	8.560	8.560	8.110	8.280	52,076	+0.18(+2.22%)
Dec 09, 2022	8.490	8.674	8.090	8.100	22,457	-0.48(-5.59%)
Dec 08, 2022	8.475	8.625	8.475	8.580	14,247	+0.04(+0.47%)
Dec 07, 2022	8.530	8.680	8.380	8.540	18,614	-0.06(-0.70%)
Dec 06, 2022	8.660	8.690	8.540	8.600	77,839	+0.03(+0.35%)
Dec 05, 2022	8.530	8.650	8.530	8.570	24,489	-0.09(-1.04%)
Dec 02, 2022	8.440	8.700	8.400	8.660	17,983	+0.21(+2.49%)

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.

Nature S Sunshine (NQ: NATR )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Nature S Sunshine (NQ: NATR )

Historical Prices

Sections

Services

Wapakoneta Daily News