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

Nature S Sunshine (NQ: NATR )

19.50 +0.08 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2020 9.007 9.300 8.997 9.187 15,099 +0.20(+2.21%)
May 28, 2020 8.950 9.300 8.940 8.988 21,741 +0.12(+1.39%)
May 27, 2020 8.902 8.902 8.666 8.864 20,898 +0.24(+2.74%)
May 26, 2020 8.855 8.855 8.590 8.628 16,568 +0.19(+2.24%)
May 22, 2020 8.533 8.666 8.287 8.438 10,136 -0.05(-0.56%)
May 21, 2020 8.495 8.732 8.476 8.486 12,501 -0.10(-1.21%)
May 20, 2020 8.438 8.751 8.391 8.590 18,745 +0.30(+3.66%)
May 19, 2020 8.306 8.505 8.192 8.287 35,524 -0.26(-2.99%)
May 18, 2020 8.902 9.471 8.372 8.543 46,781 -0.03(-0.33%)
May 15, 2020 8.211 8.808 7.927 8.571 24,602 +0.53(+6.60%)
May 14, 2020 7.936 8.178 7.832 8.041 33,102 -0.06(-0.70%)
May 13, 2020 8.249 8.874 7.946 8.097 15,275 -0.38(-4.47%)
May 12, 2020 8.988 8.988 8.116 8.476 34,956 +0.06(+0.67%)
May 11, 2020 8.097 8.950 8.097 8.419 33,976 +0.08(+0.91%)
May 08, 2020 8.041 8.457 7.747 8.344 40,652 +0.48(+6.14%)
May 07, 2020 7.813 8.069 7.577 7.861 30,853 +0.24(+3.11%)
May 06, 2020 8.126 8.126 7.624 7.624 12,621 -0.09(-1.11%)
May 05, 2020 8.230 8.323 7.671 7.709 32,209 -0.06(-0.73%)
May 04, 2020 7.671 7.861 7.577 7.766 32,427 -0.09(-1.09%)
May 01, 2020 8.126 8.126 7.719 7.851 14,888 -0.48(-5.80%)
Apr 30, 2020 8.410 8.410 8.154 8.334 12,238 -0.47(-5.38%)
Apr 29, 2020 7.813 9.272 7.813 8.808 35,036 +0.87(+10.98%)
Apr 28, 2020 8.022 8.050 7.614 7.936 38,742 +0.17(+2.20%)
Apr 27, 2020 8.097 8.116 7.719 7.766 23,444 -0.27(-3.30%)
Apr 24, 2020 7.851 8.088 7.577 8.031 8,658 +0.20(+2.54%)
Apr 23, 2020 7.700 8.107 7.560 7.832 21,605 -0.22(-2.71%)
Apr 22, 2020 7.747 8.050 7.501 8.050 6,077 +0.30(+3.91%)
Apr 21, 2020 7.292 7.946 7.292 7.747 23,785 +0.21(+2.76%)
Apr 20, 2020 7.861 8.062 7.510 7.539 26,535 -0.28(-3.63%)
Apr 17, 2020 7.747 7.915 7.605 7.823 12,881 +0.26(+3.38%)
Apr 16, 2020 7.520 7.567 7.283 7.567 25,797 +0.18(+2.44%)
Apr 15, 2020 7.586 7.728 7.311 7.387 22,152 -0.55(-6.92%)
Apr 14, 2020 7.131 8.088 7.131 7.936 31,777 +0.45(+6.08%)
Apr 13, 2020 7.539 7.648 7.482 7.482 9,639 -0.27(-3.54%)
Apr 09, 2020 7.586 7.813 7.550 7.756 12,459 +0.27(+3.54%)
Apr 08, 2020 7.112 7.671 7.112 7.491 19,045 +0.27(+3.81%)
Apr 07, 2020 7.529 7.643 7.065 7.217 24,150 -0.40(-5.22%)
Apr 06, 2020 6.876 7.614 6.790 7.614 16,393 +0.79(+11.51%)
Apr 03, 2020 7.236 7.258 6.753 6.828 14,043 -0.39(-5.38%)
Apr 02, 2020 6.905 7.264 6.905 7.217 19,486 +0.35(+5.10%)
Apr 01, 2020 7.577 7.577 6.771 6.866 31,887 -0.83(-10.82%)
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%)
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.