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 (%)
Mar 31, 2020 7.633 7.861 7.340 7.700 17,525 -0.16(-2.05%)
Mar 30, 2020 7.880 7.946 7.586 7.861 14,189 +0.45(+6.00%)
Mar 27, 2020 8.296 8.296 7.397 7.415 19,745 -1.18(-13.77%)
Mar 26, 2020 6.923 8.666 6.885 8.599 70,963 +1.48(+20.74%)
Mar 25, 2020 7.283 7.283 6.970 7.122 19,900 -0.22(-2.97%)
Mar 24, 2020 6.279 7.340 6.213 7.340 20,970 +1.13(+18.14%)
Mar 23, 2020 7.037 7.273 6.061 6.213 20,322 -0.78(-11.11%)
Mar 20, 2020 6.771 6.989 5.209 6.989 37,378 +0.17(+2.50%)
Mar 19, 2020 5.730 6.819 5.730 6.819 99,936 +1.03(+17.84%)
Mar 18, 2020 6.393 6.838 5.777 5.787 31,881 -0.79(-11.96%)
Mar 17, 2020 6.639 6.942 6.421 6.573 91,697 -0.07(-1.00%)
Mar 16, 2020 7.065 7.567 6.629 6.639 26,936 -0.43(-6.03%)
Mar 13, 2020 6.904 7.302 6.904 7.065 31,571 +0.20(+2.90%)
Mar 12, 2020 7.292 7.434 6.866 6.866 38,785 -0.51(-6.93%)
Mar 11, 2020 7.624 7.756 7.292 7.378 16,688 -0.37(-4.77%)
Mar 10, 2020 7.577 7.832 7.292 7.747 15,024 +0.35(+4.74%)
Mar 09, 2020 7.188 7.510 7.188 7.397 27,066 -0.19(-2.50%)
Mar 06, 2020 7.870 7.870 7.577 7.586 21,962 -0.04(-0.56%)
Mar 05, 2020 7.719 7.880 7.567 7.629 18,279 -0.25(-3.19%)
Mar 04, 2020 7.643 7.880 7.577 7.880 28,213 +0.40(+5.32%)
Mar 03, 2020 7.889 8.097 7.387 7.482 33,674 -0.28(-3.66%)
Mar 02, 2020 8.050 8.183 7.577 7.766 26,995 +0.00(+0.00%)
Feb 28, 2020 8.514 8.666 7.690 7.766 18,583 -0.97(-11.06%)
Feb 27, 2020 8.817 8.817 8.656 8.732 15,589 -0.27(-2.95%)
Feb 26, 2020 8.912 9.414 8.790 8.997 13,962 +0.14(+1.60%)
Feb 25, 2020 9.537 9.629 8.855 8.855 7,446 -0.65(-6.87%)
Feb 24, 2020 9.471 9.660 9.471 9.508 7,464 -0.24(-2.43%)
Feb 21, 2020 9.954 9.954 9.490 9.745 10,770 -0.11(-1.15%)
Feb 20, 2020 9.613 9.859 9.404 9.859 19,638 +0.17(+1.76%)
Feb 19, 2020 9.849 9.883 9.642 9.688 18,907 -0.20(-2.01%)
Feb 18, 2020 9.916 9.944 9.879 9.887 7,900 -0.13(-1.32%)
Feb 14, 2020 10.28 10.28 9.984 10.02 4,434 -0.26(-2.49%)
Feb 13, 2020 9.849 10.28 9.849 10.28 10,859 +0.28(+2.84%)
Feb 12, 2020 9.982 10.07 9.835 9.992 8,668 +0.10(+1.05%)
Feb 11, 2020 9.745 10.04 9.745 9.887 6,616 +0.10(+1.06%)
Feb 10, 2020 9.802 10.06 9.764 9.783 15,060 -0.07(-0.67%)
Feb 07, 2020 9.736 9.944 9.651 9.849 23,335 +0.14(+1.46%)
Feb 06, 2020 9.556 9.831 9.490 9.707 18,521 +0.16(+1.69%)
Feb 05, 2020 9.433 9.565 9.376 9.546 20,978 +0.18(+1.92%)
Feb 04, 2020 9.423 9.433 9.366 9.366 24,364 +0.00(+0.00%)
Feb 03, 2020 9.291 9.442 9.291 9.366 11,693 +0.31(+3.45%)
Jan 31, 2020 9.376 9.423 9.054 9.054 13,726 -0.36(-3.82%)
Jan 30, 2020 9.414 9.423 9.376 9.414 12,130 -0.03(-0.30%)
Jan 29, 2020 9.395 9.471 9.348 9.442 11,480 +0.05(+0.50%)
Jan 28, 2020 9.404 9.404 9.338 9.395 10,836 -0.01(-0.10%)
Jan 27, 2020 9.433 9.537 9.404 9.404 9,725 -0.04(-0.40%)
Jan 24, 2020 9.471 9.537 9.253 9.442 10,981 +0.11(+1.22%)
Jan 23, 2020 9.319 9.518 9.281 9.329 25,683 +0.00(+0.00%)
Jan 22, 2020 9.281 9.471 9.238 9.329 21,128 +0.00(+0.00%)
Jan 21, 2020 9.262 9.452 9.262 9.329 17,188 +0.11(+1.23%)
Jan 17, 2020 9.272 9.291 9.205 9.215 8,763 +0.07(+0.72%)
Jan 16, 2020 9.234 9.262 9.149 9.149 6,099 +0.06(+0.63%)
Jan 15, 2020 9.092 9.234 8.997 9.092 11,449 +0.09(+1.05%)
Jan 14, 2020 9.063 9.073 8.988 8.997 14,784 -0.01(-0.11%)
Jan 13, 2020 8.864 9.016 8.864 9.007 16,340 +0.05(+0.53%)
Jan 10, 2020 8.921 9.130 8.741 8.959 10,453 -0.07(-0.73%)
Jan 09, 2020 9.063 9.082 8.902 9.025 21,214 +0.08(+0.85%)
Jan 08, 2020 8.959 9.092 8.675 8.950 18,075 -0.05(-0.53%)
Jan 07, 2020 8.864 9.035 8.789 8.997 18,590 +0.17(+1.93%)
Jan 06, 2020 8.438 8.997 8.438 8.827 19,370 +0.17(+1.97%)
Jan 03, 2020 8.438 8.656 8.438 8.656 7,919 +0.09(+1.11%)
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.