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

Nature S Sunshine (NQ: NATR )

13.56 -0.34 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2012 9.837 10.26 9.830 10.22 57,544 +0.36(+3.69%)
May 30, 2012 9.795 9.928 9.585 9.858 28,205 +0.03(+0.28%)
May 29, 2012 9.403 9.851 9.186 9.830 35,263 +0.62(+6.69%)
May 25, 2012 9.291 9.333 9.137 9.214 13,183 -0.07(-0.75%)
May 24, 2012 9.291 9.333 9.137 9.284 26,856 -0.04(-0.45%)
May 23, 2012 9.284 9.347 9.165 9.326 46,094 -0.01(-0.15%)
May 22, 2012 9.620 9.767 9.228 9.340 41,638 -0.33(-3.40%)
May 21, 2012 9.480 9.671 9.382 9.669 39,881 +0.19(+1.99%)
May 18, 2012 9.431 9.636 9.333 9.480 43,872 +0.03(+0.30%)
May 17, 2012 9.872 9.963 9.361 9.452 81,797 -0.45(-4.53%)
May 16, 2012 9.655 10.10 9.543 9.900 45,679 +0.25(+2.61%)
May 15, 2012 9.263 9.775 9.115 9.648 45,639 +0.40(+4.31%)
May 14, 2012 9.872 10.06 8.864 9.249 157,318 -0.72(-7.23%)
May 11, 2012 10.23 10.34 9.942 9.970 87,244 -0.32(-3.06%)
May 10, 2012 10.30 10.43 10.24 10.28 57,578 -0.04(-0.41%)
May 09, 2012 10.31 10.46 10.28 10.33 45,470 -0.08(-0.74%)
May 08, 2012 10.20 10.43 10.19 10.40 79,184 +0.48(+4.87%)
May 07, 2012 10.19 10.38 9.823 9.921 99,834 -0.32(-3.14%)
May 04, 2012 10.49 10.49 10.10 10.24 46,556 -0.29(-2.79%)
May 03, 2012 10.61 10.61 10.30 10.54 35,808 -0.08(-0.79%)
May 02, 2012 10.37 10.80 10.17 10.62 39,173 +0.16(+1.54%)
May 01, 2012 10.80 10.98 10.22 10.46 86,404 -0.38(-3.49%)
Apr 30, 2012 10.86 10.92 10.76 10.84 120,986 -0.02(-0.19%)
Apr 27, 2012 10.80 10.89 10.64 10.86 40,242 +0.12(+1.11%)
Apr 26, 2012 10.63 10.82 10.63 10.74 44,093 +0.11(+1.05%)
Apr 25, 2012 10.44 10.68 10.26 10.63 46,357 +0.33(+3.20%)
Apr 24, 2012 10.10 10.30 10.03 10.30 31,992 +0.19(+1.87%)
Apr 23, 2012 10.10 10.23 9.886 10.11 58,546 -0.14(-1.37%)
Apr 20, 2012 10.35 10.39 10.14 10.25 52,253 +0.13(+1.31%)
Apr 19, 2012 10.12 10.28 10.05 10.12 33,636 +0.08(+0.84%)
Apr 18, 2012 9.970 10.23 9.830 10.03 59,952 -0.03(-0.28%)
Apr 17, 2012 9.676 10.14 9.578 10.06 69,979 +0.50(+5.28%)
Apr 16, 2012 9.921 9.970 9.550 9.557 76,619 -0.36(-3.67%)
Apr 13, 2012 10.04 10.05 9.910 9.921 50,751 -0.23(-2.28%)
Apr 12, 2012 9.935 10.21 9.935 10.15 62,003 +0.09(+0.90%)
Apr 11, 2012 10.19 10.29 9.802 10.06 91,029 -0.02(-0.21%)
Apr 10, 2012 10.41 10.49 9.707 10.08 182,542 -0.32(-3.10%)
Apr 09, 2012 10.66 10.76 10.40 10.40 60,289 -0.43(-3.94%)
Apr 05, 2012 11.02 11.15 10.59 10.83 267,946 -0.19(-1.72%)
Apr 04, 2012 11.07 11.45 10.72 11.02 57,057 -0.13(-1.13%)
Apr 03, 2012 11.22 11.37 11.10 11.15 90,505 -0.14(-1.24%)
Apr 02, 2012 11.32 11.45 11.20 11.29 126,953 +0.07(+0.62%)
Mar 30, 2012 11.56 11.56 11.17 11.22 34,395 -0.27(-2.38%)
Mar 29, 2012 11.58 11.71 11.49 11.49 27,872 -0.19(-1.62%)
Mar 28, 2012 11.83 11.83 11.46 11.68 29,116 -0.11(-0.95%)
Mar 27, 2012 11.94 12.13 11.71 11.79 45,557 -0.19(-1.58%)
Mar 26, 2012 11.39 12.08 11.39 11.98 62,391 +0.64(+5.62%)
Mar 23, 2012 11.09 11.34 10.99 11.34 50,956 +0.31(+2.79%)
Mar 22, 2012 10.90 11.05 10.82 11.03 29,946 +0.06(+0.57%)
Mar 21, 2012 10.93 11.09 10.79 10.97 73,294 +0.02(+0.19%)
Mar 20, 2012 10.87 11.03 10.62 10.95 136,103 -0.04(-0.32%)
Mar 19, 2012 11.13 11.20 10.82 10.98 164,039 -0.22(-1.94%)
Mar 16, 2012 11.24 11.35 11.12 11.20 64,671 +0.00(+0.00%)
Mar 15, 2012 11.45 11.86 11.03 11.20 59,619 -0.48(-4.13%)
Mar 14, 2012 11.68 11.88 11.55 11.69 71,291 +0.02(+0.18%)
Mar 13, 2012 11.66 11.69 11.24 11.66 34,761 +0.15(+1.34%)
Mar 12, 2012 11.62 11.80 11.36 11.51 33,105 -0.08(-0.66%)
Mar 09, 2012 11.36 11.76 11.27 11.59 48,130 +0.20(+1.72%)
Mar 08, 2012 11.61 11.71 11.15 11.39 49,247 -0.13(-1.15%)
Mar 07, 2012 11.44 11.65 11.12 11.52 63,690 +0.17(+1.48%)
Mar 06, 2012 11.77 11.83 11.29 11.36 88,544 -0.53(-4.42%)
Mar 05, 2012 10.78 12.32 10.78 11.88 186,514 +1.64(+15.99%)
Mar 02, 2012 10.17 10.35 10.05 10.24 74,272 +0.08(+0.76%)
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.