Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nature S Sunshine (NQ: NATR )

19.06 -0.32 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 6.205 6.332 6.170 6.332 4,892 +0.10(+1.58%)
Dec 30, 2010 6.205 6.297 6.092 6.234 8,907 +0.00(+0.00%)
Dec 29, 2010 6.283 6.283 6.156 6.234 3,505 -0.05(-0.79%)
Dec 28, 2010 6.346 6.346 6.227 6.283 11,586 -0.01(-0.11%)
Dec 27, 2010 6.029 6.290 6.008 6.290 4,183 +0.16(+2.53%)
Dec 23, 2010 6.071 6.170 6.071 6.135 3,851 -0.17(-2.68%)
Dec 22, 2010 6.332 6.332 6.234 6.304 5,683 -0.01(-0.11%)
Dec 21, 2010 6.029 6.311 6.029 6.311 13,029 +0.05(+0.79%)
Dec 20, 2010 6.346 6.353 5.853 6.262 29,151 -0.12(-1.88%)
Dec 17, 2010 6.410 6.523 6.043 6.382 54,534 -0.05(-0.71%)
Dec 16, 2010 6.205 6.509 6.205 6.427 16,987 +0.22(+3.58%)
Dec 15, 2010 6.205 6.234 6.191 6.205 8,637 +0.05(+0.80%)
Dec 14, 2010 6.156 6.205 6.121 6.156 6,960 +0.03(+0.46%)
Dec 13, 2010 6.135 6.170 6.001 6.128 13,344 -0.04(-0.69%)
Dec 10, 2010 5.895 6.170 5.888 6.170 14,172 +0.02(+0.34%)
Dec 09, 2010 5.987 6.170 5.874 6.149 27,974 +0.01(+0.11%)
Dec 08, 2010 6.156 6.156 6.071 6.142 3,199 -0.02(-0.34%)
Dec 07, 2010 6.163 6.170 5.994 6.163 17,714 +0.03(+0.46%)
Dec 06, 2010 6.128 6.170 6.050 6.135 5,003 -0.02(-0.34%)
Dec 03, 2010 6.163 6.177 6.135 6.156 6,010 -0.04(-0.68%)
Dec 02, 2010 6.100 6.198 6.043 6.198 14,370 +0.07(+1.15%)
Dec 01, 2010 6.170 6.170 5.937 6.128 36,617 +0.03(+0.46%)
Nov 30, 2010 6.121 6.156 6.100 6.100 6,607 -0.06(-0.92%)
Nov 29, 2010 6.100 6.156 6.022 6.156 3,644 +0.02(+0.34%)
Nov 26, 2010 6.121 6.170 6.121 6.135 4,953 -0.02(-0.34%)
Nov 24, 2010 6.100 6.156 6.156 6.156 7,984 +0.08(+1.39%)
Nov 23, 2010 6.135 6.142 6.064 6.071 11,319 -0.08(-1.37%)
Nov 22, 2010 6.107 6.170 6.064 6.156 15,226 -0.01(-0.11%)
Nov 19, 2010 6.170 6.170 6.078 6.163 19,266 -0.01(-0.11%)
Nov 18, 2010 6.170 6.170 6.044 6.170 6,244 +0.06(+0.92%)
Nov 17, 2010 6.198 6.346 6.092 6.114 10,919 -0.08(-1.37%)
Nov 16, 2010 6.198 6.346 6.198 6.198 10,290 -0.15(-2.33%)
Nov 15, 2010 6.304 6.417 6.304 6.346 7,628 +0.07(+1.12%)
Nov 12, 2010 6.480 6.480 6.143 6.276 25,359 -0.28(-4.30%)
Nov 11, 2010 6.438 6.628 6.212 6.558 9,762 +0.08(+1.31%)
Nov 10, 2010 6.177 6.551 6.036 6.473 15,955 +0.35(+5.64%)
Nov 09, 2010 6.135 6.276 6.015 6.128 82,687 -0.21(-3.34%)
Nov 08, 2010 6.262 6.346 6.262 6.339 30,346 -0.01(-0.11%)
Nov 05, 2010 6.346 6.346 6.255 6.346 18,247 +0.00(+0.00%)
Nov 04, 2010 6.191 6.346 6.135 6.346 11,885 +0.21(+3.45%)
Nov 03, 2010 6.142 6.163 6.043 6.135 3,935 -0.01(-0.11%)
Nov 02, 2010 6.100 6.212 5.980 6.142 18,208 +0.11(+1.87%)
Nov 01, 2010 6.029 6.163 6.015 6.029 13,607 -0.16(-2.51%)
Oct 29, 2010 6.184 6.216 6.107 6.184 11,803 +0.01(+0.23%)
Oct 28, 2010 6.283 6.283 6.170 6.170 7,109 -0.05(-0.79%)
Oct 27, 2010 6.297 6.297 6.212 6.219 5,147 +0.04(+0.57%)
Oct 25, 2010 6.318 6.318 6.100 6.184 16,110 -0.13(-2.12%)
Oct 22, 2010 6.205 6.346 6.191 6.318 33,879 +0.11(+1.82%)
Oct 21, 2010 6.276 6.276 6.100 6.205 5,797 -0.06(-1.01%)
Oct 20, 2010 6.234 6.269 6.234 6.269 5,357 +0.09(+1.48%)
Oct 19, 2010 6.276 6.346 6.170 6.177 10,597 -0.16(-2.56%)
Oct 18, 2010 6.304 6.346 6.304 6.339 7,935 +0.05(+0.78%)
Oct 15, 2010 6.311 6.311 6.163 6.290 25,108 +0.09(+1.48%)
Oct 14, 2010 6.191 6.494 6.114 6.198 18,661 -0.15(-2.33%)
Oct 13, 2010 6.346 6.346 6.184 6.346 12,191 +0.00(+0.00%)
Oct 12, 2010 6.107 6.382 6.107 6.346 25,007 +0.21(+3.45%)
Oct 11, 2010 6.170 6.276 6.071 6.135 14,439 -0.17(-2.68%)
Oct 08, 2010 6.184 6.311 6.107 6.304 18,573 +0.05(+0.79%)
Oct 07, 2010 6.283 6.346 6.177 6.255 15,968 +0.03(+0.45%)
Oct 06, 2010 6.262 6.325 6.135 6.226 13,018 -0.13(-2.11%)
Oct 05, 2010 6.346 6.417 6.078 6.360 35,123 +0.04(+0.56%)
Oct 04, 2010 6.212 6.382 6.212 6.325 51,640 +0.12(+1.93%)
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.