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 31, 2018 8.571 8.713 8.571 8.571 7,783 -0.05(-0.55%)
May 30, 2018 8.713 8.713 8.571 8.618 9,245 -0.09(-1.09%)
May 29, 2018 8.713 8.950 8.618 8.713 15,185 +0.14(+1.66%)
May 25, 2018 8.571 8.571 8.571 0 -0.05(-0.55%)
May 24, 2018 8.808 8.808 8.524 8.618 5,847 -0.19(-2.15%)
May 23, 2018 8.902 9.092 8.666 8.808 12,405 -0.09(-1.06%)
May 22, 2018 9.234 9.234 8.760 8.902 11,412 +0.24(+2.73%)
May 21, 2018 9.187 9.210 8.618 8.666 26,384 -0.28(-3.17%)
May 18, 2018 9.139 9.187 8.855 8.950 22,801 +0.05(+0.53%)
May 17, 2018 8.945 8.997 8.879 8.902 10,893 +0.09(+1.08%)
May 16, 2018 8.476 9.216 8.476 8.808 18,588 +0.28(+3.33%)
May 15, 2018 7.861 8.618 7.861 8.524 15,783 +0.19(+2.27%)
May 14, 2018 8.571 8.760 8.287 8.334 8,891 -0.28(-3.30%)
May 11, 2018 9.281 9.897 8.571 8.618 19,082 -0.12(-1.36%)
May 10, 2018 8.740 8.808 8.618 8.737 3,877 -0.59(-6.35%)
May 09, 2018 9.329 9.423 9.234 9.329 9,688 +0.05(+0.51%)
May 08, 2018 9.187 9.329 9.187 9.281 3,688 +0.09(+1.03%)
May 07, 2018 9.092 9.187 9.092 9.187 14,665 +0.19(+2.11%)
May 04, 2018 8.808 8.997 8.713 8.997 3,682 +0.24(+2.70%)
May 03, 2018 8.902 8.997 8.666 8.760 20,941 -0.14(-1.60%)
May 02, 2018 8.808 9.139 8.756 8.902 29,422 +0.09(+1.08%)
May 01, 2018 8.713 8.855 8.618 8.808 13,348 +0.05(+0.54%)
Apr 30, 2018 8.950 9.139 8.760 8.760 31,915 -0.05(-0.54%)
Apr 27, 2018 8.997 8.997 8.573 8.808 17,733 -0.14(-1.59%)
Apr 26, 2018 8.855 8.997 8.760 8.950 8,591 +0.05(+0.53%)
Apr 25, 2018 8.760 9.092 8.760 8.902 6,491 -0.05(-0.53%)
Apr 24, 2018 9.044 9.044 8.784 8.950 8,010 +0.09(+1.07%)
Apr 23, 2018 8.950 8.997 8.760 8.855 4,591 -0.28(-3.11%)
Apr 20, 2018 8.808 9.234 8.760 9.139 7,859 +0.14(+1.58%)
Apr 19, 2018 8.902 8.997 8.902 8.997 4,446 +0.09(+1.06%)
Apr 18, 2018 9.115 9.115 8.765 8.902 12,511 -0.14(-1.57%)
Apr 17, 2018 8.808 9.044 8.808 9.044 8,927 +0.33(+3.80%)
Apr 16, 2018 10.42 10.42 8.666 8.713 36,008 -0.95(-9.80%)
Apr 13, 2018 9.707 9.802 9.565 9.660 8,348 +0.09(+0.99%)
Apr 12, 2018 9.707 9.707 9.565 9.565 6,228 +0.00(+0.00%)
Apr 11, 2018 9.471 9.802 9.471 9.565 9,962 -0.14(-1.46%)
Apr 10, 2018 9.802 9.849 9.613 9.707 11,007 +0.05(+0.49%)
Apr 09, 2018 9.660 9.897 9.565 9.660 6,656 -0.09(-0.97%)
Apr 06, 2018 9.660 10.16 9.660 9.755 8,310 +0.09(+0.98%)
Apr 05, 2018 9.717 9.717 9.565 9.660 8,508 +0.19(+2.00%)
Apr 04, 2018 9.660 9.944 9.044 9.471 25,713 -0.43(-4.31%)
Apr 03, 2018 9.802 10.23 9.707 9.897 6,372 +0.19(+1.95%)
Apr 02, 2018 10.37 10.37 9.565 9.707 10,938 -0.71(-6.82%)
Mar 29, 2018 10.42 10.42 10.42 0 +0.28(+2.80%)
Mar 28, 2018 10.23 10.51 10.02 10.13 14,699 -0.05(-0.46%)
Mar 27, 2018 10.25 10.51 10.04 10.18 11,170 -0.28(-2.71%)
Mar 26, 2018 9.944 10.61 9.944 10.46 6,873 +0.24(+2.31%)
Mar 23, 2018 10.37 10.70 10.23 10.23 15,650 -0.28(-2.70%)
Mar 22, 2018 10.58 10.65 10.51 10.51 9,311 -0.19(-1.77%)
Mar 21, 2018 10.56 10.75 10.54 10.70 5,953 +0.05(+0.44%)
Mar 20, 2018 10.70 10.75 10.65 10.65 16,180 +0.00(+0.00%)
Mar 19, 2018 10.70 10.70 10.61 10.65 4,889 -0.19(-1.75%)
Mar 16, 2018 10.65 10.84 10.56 10.84 71,939 +0.09(+0.88%)
Mar 15, 2018 11.46 11.46 10.61 10.75 28,896 -0.38(-3.40%)
Mar 14, 2018 10.80 11.36 10.56 11.13 6,562 +0.05(+0.43%)
Mar 13, 2018 11.51 11.51 10.80 11.08 8,542 -0.28(-2.50%)
Mar 12, 2018 10.99 11.46 10.99 11.36 4,806 +0.33(+3.00%)
Mar 09, 2018 10.84 11.46 10.46 11.03 29,354 +0.33(+3.10%)
Mar 08, 2018 10.46 10.80 10.46 10.70 3,585 +0.05(+0.44%)
Mar 07, 2018 10.61 10.70 10.51 10.65 9,195 +0.05(+0.45%)
Mar 06, 2018 10.61 10.61 10.32 10.61 6,228 +0.14(+1.36%)
Mar 05, 2018 10.42 10.56 10.42 10.46 12,662 +0.09(+0.91%)
Mar 02, 2018 10.18 10.42 9.660 10.37 16,003 -0.14(-1.35%)
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.