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

Nature S Sunshine (NQ: NATR )

15.71 -0.05 (-0.31%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 9, 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 31, 2023 10.28 10.45 10.08 10.21 34,505 -0.02(-0.20%)
Mar 30, 2023 10.50 10.50 9.891 10.23 19,364 -0.24(-2.29%)
Mar 29, 2023 10.46 10.61 10.19 10.47 25,606 +0.11(+1.06%)
Mar 28, 2023 10.92 10.96 10.01 10.36 28,325 -0.68(-6.16%)
Mar 27, 2023 10.80 11.30 10.54 11.04 30,617 +0.39(+3.66%)
Mar 24, 2023 10.04 10.66 9.896 10.65 17,560 +0.44(+4.31%)
Mar 23, 2023 10.79 10.79 9.800 10.21 27,836 -0.51(-4.76%)
Mar 22, 2023 11.00 11.00 10.72 10.72 21,677 -0.34(-3.07%)
Mar 21, 2023 10.71 11.10 10.56 11.06 57,322 +0.33(+3.08%)
Mar 20, 2023 10.32 10.80 9.952 10.73 66,712 +0.41(+3.97%)
Mar 17, 2023 10.23 10.33 9.925 10.32 106,168 +0.13(+1.28%)
Mar 16, 2023 9.330 10.20 9.010 10.19 54,714 +0.48(+4.94%)
Mar 15, 2023 9.850 9.850 9.550 9.710 41,330 -0.19(-1.92%)
Mar 14, 2023 8.710 10.00 8.710 9.900 46,312 +1.29(+14.98%)
Mar 13, 2023 8.270 8.678 8.260 8.610 100,038 +0.18(+2.14%)
Mar 10, 2023 8.380 8.480 8.320 8.430 94,742 -0.09(-1.06%)
Mar 09, 2023 9.310 9.310 8.350 8.520 94,353 -0.89(-9.46%)
Mar 08, 2023 9.940 9.992 9.360 9.410 43,531 -0.62(-6.18%)
Mar 07, 2023 9.970 10.29 9.630 10.03 42,846 +0.13(+1.31%)
Mar 06, 2023 10.53 10.53 9.730 9.900 90,143 -0.63(-5.98%)
Mar 03, 2023 10.37 10.65 10.09 10.53 38,584 +0.10(+0.96%)
Mar 02, 2023 10.31 10.53 10.02 10.43 17,903 +0.19(+1.86%)
Mar 01, 2023 10.83 10.97 10.11 10.24 27,638 -0.60(-5.54%)
Feb 28, 2023 11.06 11.10 10.56 10.84 44,579 -0.22(-1.99%)
Feb 27, 2023 10.88 11.17 10.09 11.06 50,596 +0.15(+1.37%)
Feb 24, 2023 10.31 11.09 10.19 10.91 118,888 +0.30(+2.83%)
Feb 23, 2023 10.17 10.72 10.04 10.61 51,693 +0.40(+3.92%)
Feb 22, 2023 9.750 10.27 9.750 10.21 41,515 +0.31(+3.13%)
Feb 21, 2023 9.880 10.01 9.590 9.900 65,991 +0.02(+0.20%)
Feb 17, 2023 9.670 9.920 9.280 9.880 37,802 +0.24(+2.49%)
Feb 16, 2023 9.250 9.700 9.225 9.640 44,840 +0.30(+3.21%)
Feb 15, 2023 9.010 9.400 8.820 9.340 56,368 +0.46(+5.18%)
Feb 14, 2023 9.270 9.300 8.850 8.880 28,485 -0.39(-4.21%)
Feb 13, 2023 9.240 9.500 9.200 9.270 30,057 +0.03(+0.32%)
Feb 10, 2023 9.380 9.380 9.200 9.240 18,075 -0.16(-1.70%)
Feb 09, 2023 9.520 9.520 9.340 9.400 16,107 +0.07(+0.75%)
Feb 08, 2023 9.290 9.540 9.250 9.330 14,262 -0.06(-0.64%)
Feb 07, 2023 9.300 9.480 9.100 9.390 32,643 +0.04(+0.43%)
Feb 06, 2023 9.700 9.810 9.270 9.350 27,491 -0.37(-3.81%)
Feb 03, 2023 10.52 10.52 9.610 9.720 23,779 -0.78(-7.43%)
Feb 02, 2023 10.43 10.56 10.18 10.50 38,865 +0.21(+2.04%)
Feb 01, 2023 10.61 10.67 10.12 10.29 74,992 -0.27(-2.56%)
Jan 31, 2023 10.30 10.67 10.21 10.56 35,406 +0.33(+3.23%)
Jan 30, 2023 10.01 10.25 9.920 10.23 36,105 +0.19(+1.89%)
Jan 27, 2023 9.890 10.09 9.725 10.04 15,499 +0.07(+0.70%)
Jan 26, 2023 9.630 10.01 9.540 9.970 19,733 +0.24(+2.47%)
Jan 25, 2023 9.680 9.750 9.430 9.730 9,571 +0.01(+0.10%)
Jan 24, 2023 9.440 9.790 9.420 9.720 23,988 +0.22(+2.32%)
Jan 23, 2023 9.470 9.640 9.330 9.500 28,358 +0.03(+0.32%)
Jan 20, 2023 9.490 9.650 9.300 9.470 60,752 +0.11(+1.18%)
Jan 19, 2023 9.520 9.581 9.150 9.360 22,952 -0.18(-1.89%)
Jan 18, 2023 10.10 10.32 9.500 9.540 30,773 -0.39(-3.93%)
Jan 17, 2023 9.990 10.00 9.640 9.930 20,952 -0.06(-0.60%)
Jan 13, 2023 9.900 10.09 9.308 9.990 15,938 +0.07(+0.71%)
Jan 12, 2023 9.310 9.970 9.310 9.920 52,553 +0.58(+6.21%)
Jan 11, 2023 9.370 9.370 9.150 9.340 54,379 +0.01(+0.11%)
Jan 10, 2023 9.120 9.450 9.010 9.330 50,473 +0.21(+2.30%)
Jan 09, 2023 8.960 9.200 8.870 9.120 31,876 +0.26(+2.93%)
Jan 06, 2023 8.450 8.900 8.440 8.860 29,981 +0.52(+6.24%)
Jan 05, 2023 8.500 8.670 8.310 8.340 106,571 -0.13(-1.53%)
Jan 04, 2023 8.600 8.790 8.290 8.470 42,589 -0.06(-0.70%)
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.