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 (%)
Apr 28, 2017 9.707 9.707 9.281 9.565 10,124 -0.19(-1.94%)
Apr 27, 2017 9.613 9.802 9.517 9.755 8,281 +0.14(+1.48%)
Apr 26, 2017 9.518 9.660 9.518 9.613 11,971 +0.24(+2.53%)
Apr 25, 2017 9.707 9.707 9.329 9.376 23,565 -0.28(-2.94%)
Apr 24, 2017 9.707 9.802 9.613 9.660 13,457 +0.19(+2.00%)
Apr 21, 2017 9.471 9.471 9.139 9.471 12,554 +0.00(+0.00%)
Apr 20, 2017 9.376 9.471 9.376 9.471 5,544 +0.24(+2.56%)
Apr 19, 2017 9.281 9.423 9.234 9.234 6,741 -0.05(-0.51%)
Apr 18, 2017 9.376 9.423 9.281 9.281 3,637 -0.14(-1.51%)
Apr 17, 2017 9.092 9.423 8.997 9.423 13,177 +0.43(+4.74%)
Apr 13, 2017 9.329 9.329 8.997 8.997 11,533 -0.19(-2.06%)
Apr 12, 2017 9.471 9.471 9.044 9.187 17,622 -0.24(-2.51%)
Apr 11, 2017 9.376 9.518 9.329 9.423 20,675 +0.00(+0.00%)
Apr 10, 2017 9.471 9.471 9.329 9.423 7,945 -0.05(-0.50%)
Apr 07, 2017 9.423 9.660 9.376 9.471 14,249 +0.05(+0.50%)
Apr 06, 2017 9.376 9.518 9.281 9.423 18,752 +0.19(+2.05%)
Apr 05, 2017 9.660 9.755 9.234 9.234 14,565 -0.33(-3.47%)
Apr 04, 2017 9.281 9.613 9.187 9.565 21,451 +0.28(+3.06%)
Apr 03, 2017 9.471 9.518 9.281 9.281 18,677 -0.19(-2.00%)
Mar 31, 2017 9.044 9.518 8.997 9.471 45,461 +0.38(+4.17%)
Mar 30, 2017 9.423 9.423 9.044 9.092 11,290 -0.28(-3.03%)
Mar 29, 2017 9.423 9.565 9.234 9.376 26,069 +0.09(+1.02%)
Mar 28, 2017 8.808 9.376 8.666 9.281 31,875 +0.57(+6.52%)
Mar 27, 2017 8.618 8.808 8.476 8.713 30,265 +0.05(+0.55%)
Mar 24, 2017 8.997 8.997 8.334 8.666 46,968 -0.33(-3.68%)
Mar 23, 2017 8.902 8.997 8.860 8.997 7,996 +0.19(+2.15%)
Mar 22, 2017 8.997 9.234 8.666 8.808 22,571 -0.24(-2.62%)
Mar 21, 2017 9.423 9.423 8.760 9.044 15,018 -0.33(-3.54%)
Mar 20, 2017 9.471 9.518 9.376 9.376 7,856 -0.09(-1.00%)
Mar 17, 2017 9.471 9.564 9.377 9.471 24,548 -0.09(-0.98%)
Mar 16, 2017 9.400 9.564 9.283 9.564 14,431 +0.23(+2.51%)
Mar 15, 2017 9.330 9.503 9.330 9.330 28,177 +0.09(+1.02%)
Mar 14, 2017 9.142 9.330 9.096 9.236 23,373 -0.05(-0.51%)
Mar 13, 2017 9.283 9.339 9.049 9.283 23,934 +0.00(+0.00%)
Mar 10, 2017 9.189 9.611 9.096 9.283 37,812 +0.19(+2.06%)
Mar 09, 2017 9.142 9.424 9.049 9.096 20,242 +0.05(+0.52%)
Mar 08, 2017 10.22 10.22 8.580 9.049 79,049 -1.36(-13.06%)
Mar 07, 2017 10.55 10.74 10.36 10.41 37,843 -0.14(-1.33%)
Mar 06, 2017 10.64 10.64 10.41 10.55 28,030 -0.19(-1.75%)
Mar 03, 2017 11.30 11.30 10.50 10.74 8,951 -0.14(-1.29%)
Mar 02, 2017 11.39 11.39 10.82 10.88 8,927 -0.14(-1.28%)
Mar 01, 2017 10.83 11.16 10.74 11.02 44,089 +0.33(+3.07%)
Feb 28, 2017 11.05 11.16 10.41 10.69 36,611 -0.42(-3.80%)
Feb 27, 2017 10.64 11.25 10.60 11.11 12,508 +0.47(+4.41%)
Feb 24, 2017 10.55 10.78 10.55 10.64 2,902 +0.05(+0.44%)
Feb 23, 2017 10.69 11.02 10.50 10.60 5,021 +0.05(+0.44%)
Feb 22, 2017 10.83 10.92 10.36 10.55 8,921 -0.42(-3.85%)
Feb 21, 2017 11.35 11.35 10.88 10.97 6,750 -0.28(-2.50%)
Feb 17, 2017 11.25 11.25 11.25 0 +0.14(+1.27%)
Feb 16, 2017 11.53 11.53 11.02 11.11 7,455 -0.33(-2.87%)
Feb 15, 2017 11.67 11.71 11.23 11.44 16,796 -0.33(-2.79%)
Feb 14, 2017 11.49 11.81 11.44 11.77 21,563 +0.05(+0.40%)
Feb 13, 2017 11.72 11.81 11.63 11.72 15,150 +0.28(+2.46%)
Feb 10, 2017 11.25 11.53 11.16 11.44 19,411 +0.33(+2.95%)
Feb 09, 2017 10.85 11.16 10.85 11.11 6,744 +0.52(+4.87%)
Feb 08, 2017 11.02 11.11 10.55 10.60 13,711 -0.52(-4.64%)
Feb 07, 2017 11.61 11.61 11.02 11.11 4,517 -0.33(-2.87%)
Feb 06, 2017 11.77 11.77 11.35 11.44 15,703 -0.33(-2.79%)
Feb 03, 2017 11.81 11.81 11.72 11.77 19,702 -0.05(-0.40%)
Feb 02, 2017 11.72 11.81 11.72 11.81 4,486 +0.05(+0.40%)
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.