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

Nature S Sunshine (NQ: NATR )

19.45 -0.34 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 29, 2017 10.94 10.94 10.94 0 -0.05(-0.43%)
Dec 28, 2017 11.46 11.46 10.94 10.99 15,976 -0.38(-3.33%)
Dec 27, 2017 11.36 11.51 11.36 11.36 4,641 +0.00(+0.00%)
Dec 26, 2017 11.32 11.46 11.32 11.36 8,866 +0.00(+0.00%)
Dec 22, 2017 11.41 11.51 11.32 11.36 20,686 -0.05(-0.42%)
Dec 21, 2017 11.36 11.51 11.36 11.41 8,072 -0.05(-0.41%)
Dec 20, 2017 11.36 11.51 11.36 11.46 6,949 -0.05(-0.41%)
Dec 19, 2017 11.84 11.84 11.51 11.51 10,294 -0.33(-2.80%)
Dec 18, 2017 11.46 11.84 11.46 11.84 9,541 +0.38(+3.31%)
Dec 15, 2017 11.36 11.51 11.32 11.46 37,964 +0.09(+0.83%)
Dec 14, 2017 11.46 11.46 11.22 11.36 10,433 -0.09(-0.83%)
Dec 13, 2017 11.22 11.46 11.22 11.46 11,651 +0.05(+0.41%)
Dec 12, 2017 11.41 11.51 11.36 11.41 7,634 +0.05(+0.42%)
Dec 11, 2017 11.36 11.55 11.36 11.36 35,165 -0.14(-1.23%)
Dec 08, 2017 11.46 11.55 11.46 11.51 12,210 +0.05(+0.41%)
Dec 07, 2017 11.44 11.51 11.36 11.46 19,200 +0.00(+0.00%)
Dec 06, 2017 11.51 11.60 11.41 11.46 18,104 +0.00(+0.00%)
Dec 05, 2017 11.79 11.79 11.41 11.46 9,353 -0.28(-2.42%)
Dec 04, 2017 11.84 11.84 11.74 11.74 9,975 +0.00(+0.00%)
Dec 01, 2017 11.89 11.93 11.51 11.74 15,536 -0.43(-3.50%)
Nov 30, 2017 12.26 12.31 12.12 12.17 13,737 -0.14(-1.15%)
Nov 29, 2017 12.03 12.31 11.98 12.31 17,793 +0.38(+3.17%)
Nov 28, 2017 11.93 11.98 11.77 11.93 18,154 +0.09(+0.80%)
Nov 27, 2017 11.98 11.98 11.60 11.84 16,013 -0.19(-1.57%)
Nov 24, 2017 11.84 12.26 11.84 12.03 7,069 -0.05(-0.39%)
Nov 22, 2017 11.22 13.07 11.22 12.07 54,601 +0.80(+7.14%)
Nov 21, 2017 11.51 11.51 11.22 11.27 30,024 -0.05(-0.42%)
Nov 20, 2017 11.22 11.32 11.08 11.32 25,513 +0.09(+0.84%)
Nov 17, 2017 11.22 11.36 10.80 11.22 52,659 -0.14(-1.25%)
Nov 16, 2017 11.70 12.41 11.22 11.36 25,808 -0.28(-2.44%)
Nov 15, 2017 11.93 11.93 11.55 11.65 16,375 -0.33(-2.77%)
Nov 14, 2017 12.22 12.22 11.51 11.98 51,708 -0.24(-1.94%)
Nov 13, 2017 10.75 12.46 10.61 12.22 97,808 +1.47(+13.66%)
Nov 10, 2017 11.18 11.18 10.70 10.75 14,536 -0.57(-5.02%)
Nov 09, 2017 8.808 11.79 8.808 11.32 120,337 +2.60(+29.89%)
Nov 08, 2017 8.524 8.760 8.239 8.713 31,699 +0.14(+1.66%)
Nov 07, 2017 9.187 9.187 8.476 8.571 25,538 -0.66(-7.18%)
Nov 06, 2017 9.376 9.430 9.139 9.234 12,445 -0.24(-2.50%)
Nov 03, 2017 9.471 9.565 9.376 9.471 12,971 -0.09(-0.99%)
Nov 02, 2017 9.366 9.613 9.187 9.565 26,236 +0.14(+1.51%)
Nov 01, 2017 9.518 9.518 9.329 9.423 11,411 +0.05(+0.51%)
Oct 31, 2017 9.613 9.613 9.329 9.376 25,074 -0.14(-1.49%)
Oct 30, 2017 9.613 9.613 9.471 9.518 10,924 -0.24(-2.43%)
Oct 27, 2017 9.660 9.755 9.613 9.755 11,446 +0.05(+0.49%)
Oct 26, 2017 9.660 9.707 9.636 9.707 4,181 +0.05(+0.49%)
Oct 25, 2017 9.376 9.660 9.376 9.660 9,454 +0.14(+1.49%)
Oct 24, 2017 9.499 9.617 9.471 9.518 7,644 +0.05(+0.50%)
Oct 23, 2017 9.329 9.494 9.329 9.471 10,121 +0.00(+0.00%)
Oct 20, 2017 9.660 9.660 9.376 9.471 16,083 -0.09(-0.99%)
Oct 19, 2017 9.660 9.660 9.400 9.565 12,863 -0.14(-1.46%)
Oct 18, 2017 9.802 9.849 9.660 9.707 6,048 -0.14(-1.44%)
Oct 17, 2017 9.944 9.944 9.755 9.849 5,585 -0.05(-0.48%)
Oct 16, 2017 10.18 10.18 9.802 9.897 11,611 -0.33(-3.24%)
Oct 13, 2017 10.32 10.32 10.13 10.23 7,625 +0.05(+0.47%)
Oct 12, 2017 10.56 10.56 10.13 10.18 8,053 -0.43(-4.02%)
Oct 11, 2017 10.89 10.89 10.13 10.61 16,893 -0.33(-3.03%)
Oct 10, 2017 10.75 10.94 10.23 10.94 22,472 +0.33(+3.13%)
Oct 09, 2017 10.56 10.70 10.56 10.61 6,508 +0.19(+1.82%)
Oct 06, 2017 10.23 10.46 9.992 10.42 18,623 +0.09(+0.92%)
Oct 05, 2017 10.09 10.32 10.09 10.32 21,687 +0.38(+3.81%)
Oct 04, 2017 10.09 10.18 9.944 9.944 7,418 -0.09(-0.94%)
Oct 03, 2017 10.32 10.32 9.897 10.04 19,887 -0.24(-2.30%)
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.