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 (%)
Jun 30, 2020 8.173 8.647 8.173 8.533 34,106 -0.01(-0.11%)
Jun 29, 2020 7.577 8.775 7.548 8.543 86,964 +1.03(+13.75%)
Jun 26, 2020 8.268 8.268 7.160 7.510 122,484 -0.82(-9.89%)
Jun 25, 2020 8.145 8.382 8.003 8.334 44,720 +0.20(+2.44%)
Jun 24, 2020 8.258 8.429 8.107 8.135 32,560 -0.27(-3.16%)
Jun 23, 2020 8.429 8.571 8.382 8.400 4,480 +0.05(+0.57%)
Jun 22, 2020 8.192 8.514 8.192 8.353 11,765 +0.16(+1.97%)
Jun 19, 2020 8.590 8.590 8.164 8.192 34,844 -0.26(-3.03%)
Jun 18, 2020 8.372 8.561 8.363 8.448 12,998 +0.09(+1.02%)
Jun 17, 2020 8.524 8.789 8.353 8.363 12,124 -0.24(-2.75%)
Jun 16, 2020 8.770 8.846 8.382 8.599 72,136 +0.08(+0.89%)
Jun 15, 2020 8.344 8.651 8.344 8.524 28,667 +0.01(+0.11%)
Jun 12, 2020 8.552 8.704 8.353 8.514 27,770 +0.09(+1.01%)
Jun 11, 2020 8.552 8.732 8.429 8.429 28,720 -0.57(-6.32%)
Jun 10, 2020 9.272 9.272 8.997 8.997 53,230 -0.27(-2.96%)
Jun 09, 2020 9.395 9.461 9.270 9.272 30,286 -0.19(-2.00%)
Jun 08, 2020 9.471 9.792 9.433 9.461 49,329 +0.07(+0.71%)
Jun 05, 2020 9.698 9.698 9.348 9.395 41,496 +0.02(+0.20%)
Jun 04, 2020 9.092 9.783 8.997 9.376 568,736 +0.05(+0.51%)
Jun 03, 2020 9.139 9.774 8.931 9.329 31,250 +0.46(+5.24%)
Jun 02, 2020 8.988 9.082 8.760 8.864 11,776 +0.01(+0.11%)
Jun 01, 2020 9.025 9.130 8.855 8.855 24,977 -0.33(-3.61%)
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%)
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.