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 29, 2019 8.760 8.902 8.353 8.798 16,471 +0.01(+0.11%)
Mar 28, 2019 8.538 8.917 8.481 8.789 7,969 -0.02(-0.22%)
Mar 27, 2019 8.950 8.950 8.533 8.808 5,708 -0.19(-2.11%)
Mar 26, 2019 8.873 8.997 8.765 8.997 7,184 +0.39(+4.51%)
Mar 25, 2019 8.533 8.704 8.126 8.609 25,077 -0.02(-0.22%)
Mar 22, 2019 8.637 9.163 8.398 8.628 16,683 -0.01(-0.11%)
Mar 21, 2019 9.461 9.461 8.618 8.637 16,499 -0.50(-5.49%)
Mar 20, 2019 9.461 9.461 8.789 9.139 17,891 -0.43(-4.46%)
Mar 19, 2019 9.641 9.707 9.215 9.565 21,039 +0.01(+0.10%)
Mar 18, 2019 9.717 9.924 9.232 9.556 14,352 -0.06(-0.59%)
Mar 15, 2019 9.802 10.16 8.789 9.613 93,763 -0.18(-1.88%)
Mar 14, 2019 9.461 9.944 9.395 9.797 34,792 +0.40(+4.28%)
Mar 13, 2019 9.613 9.613 9.205 9.395 11,500 -0.26(-2.65%)
Mar 12, 2019 8.997 9.896 8.855 9.651 70,766 +0.86(+9.81%)
Mar 11, 2019 8.050 8.789 8.050 8.789 15,172 +0.80(+10.08%)
Mar 08, 2019 7.103 8.277 7.103 7.984 61,030 +1.46(+22.35%)
Mar 07, 2019 7.292 7.601 6.525 6.525 25,215 -0.51(-7.27%)
Mar 06, 2019 7.813 7.870 6.809 7.037 29,174 -0.81(-10.37%)
Mar 05, 2019 7.861 7.955 7.851 7.851 9,774 -0.01(-0.12%)
Mar 04, 2019 7.946 7.946 7.861 7.861 3,009 -0.07(-0.84%)
Mar 01, 2019 7.984 8.031 7.927 7.927 5,173 +0.07(+0.84%)
Feb 28, 2019 7.974 7.974 7.861 7.861 4,286 -0.04(-0.48%)
Feb 27, 2019 7.861 8.050 7.861 7.899 3,508 +0.03(+0.36%)
Feb 26, 2019 8.003 8.069 7.861 7.870 14,372 -0.07(-0.84%)
Feb 25, 2019 7.946 7.987 7.936 7.936 9,402 -0.03(-0.36%)
Feb 22, 2019 7.917 8.135 7.917 7.965 7,813 -0.02(-0.24%)
Feb 21, 2019 7.946 8.173 7.870 7.984 4,242 +0.12(+1.57%)
Feb 20, 2019 8.154 8.239 7.861 7.861 7,147 -0.29(-3.60%)
Feb 19, 2019 8.069 8.164 8.012 8.154 3,370 +0.07(+0.82%)
Feb 15, 2019 7.974 8.382 7.974 8.088 10,875 +0.19(+2.40%)
Feb 14, 2019 8.041 8.145 7.889 7.899 7,595 -0.15(-1.88%)
Feb 13, 2019 7.794 8.145 7.794 8.050 6,019 +0.27(+3.41%)
Feb 12, 2019 7.719 7.813 7.719 7.785 8,595 +0.13(+1.73%)
Feb 11, 2019 7.586 7.676 7.567 7.652 17,496 +0.08(+1.00%)
Feb 08, 2019 7.359 7.681 7.359 7.577 4,223 +0.04(+0.50%)
Feb 07, 2019 7.595 7.662 7.539 7.539 14,390 -0.04(-0.50%)
Feb 06, 2019 7.529 7.643 7.520 7.577 9,697 +0.06(+0.76%)
Feb 05, 2019 7.529 7.662 7.520 7.520 6,373 +0.03(+0.38%)
Feb 04, 2019 7.667 7.667 7.491 7.491 9,794 +0.01(+0.13%)
Feb 01, 2019 7.671 7.671 7.482 7.482 9,291 -0.09(-1.25%)
Jan 31, 2019 7.652 7.719 7.577 7.577 11,757 -0.14(-1.84%)
Jan 30, 2019 7.586 7.719 7.586 7.719 9,907 +0.10(+1.37%)
Jan 29, 2019 7.586 7.616 7.577 7.614 6,149 +0.03(+0.37%)
Jan 28, 2019 7.567 7.719 7.567 7.586 3,957 -0.13(-1.72%)
Jan 25, 2019 7.671 7.728 7.577 7.719 6,863 +0.08(+0.99%)
Jan 24, 2019 7.510 7.681 7.510 7.643 2,005 +0.13(+1.77%)
Jan 23, 2019 7.567 7.605 7.510 7.510 12,308 +0.05(+0.63%)
Jan 22, 2019 7.567 7.728 7.463 7.463 14,592 -0.14(-1.87%)
Jan 18, 2019 7.567 7.766 7.567 7.605 20,484 +0.02(+0.25%)
Jan 17, 2019 7.529 7.728 7.529 7.586 10,431 +0.07(+0.88%)
Jan 16, 2019 7.387 7.558 7.387 7.520 9,599 +0.02(+0.25%)
Jan 15, 2019 7.594 7.619 7.434 7.501 17,873 -0.08(-1.00%)
Jan 14, 2019 7.671 7.794 7.577 7.577 10,229 -0.04(-0.50%)
Jan 11, 2019 7.614 7.624 7.520 7.614 8,235 +0.04(+0.50%)
Jan 10, 2019 7.809 7.809 7.577 7.577 2,828 -0.10(-1.36%)
Jan 09, 2019 7.756 7.908 7.577 7.681 4,633 -0.04(-0.49%)
Jan 08, 2019 7.823 8.050 7.625 7.719 5,701 +0.09(+1.24%)
Jan 07, 2019 7.614 7.809 7.577 7.624 9,912 -0.13(-1.71%)
Jan 04, 2019 7.624 7.851 7.567 7.756 14,571 +0.28(+3.80%)
Jan 03, 2019 7.681 7.955 7.378 7.472 4,921 -0.38(-4.83%)
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.