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 (%)
Jul 29, 2011 12.11 12.11 11.52 11.77 63,849 -0.49(-4.03%)
Jul 28, 2011 12.29 12.47 12.11 12.26 61,320 -0.04(-0.34%)
Jul 27, 2011 12.87 12.95 12.23 12.30 56,483 -0.71(-5.47%)
Jul 26, 2011 12.88 13.05 12.48 13.02 41,636 +0.06(+0.49%)
Jul 25, 2011 13.91 13.91 12.68 12.95 145,498 -1.15(-8.15%)
Jul 22, 2011 14.03 14.34 13.76 14.10 55,732 -0.22(-1.53%)
Jul 21, 2011 14.28 14.36 14.11 14.32 101,981 +0.06(+0.45%)
Jul 20, 2011 13.75 14.52 13.62 14.26 256,917 +0.51(+3.75%)
Jul 19, 2011 13.86 13.86 13.52 13.74 70,033 +0.10(+0.72%)
Jul 18, 2011 13.65 13.72 13.42 13.64 33,089 -0.11(-0.77%)
Jul 15, 2011 13.60 13.95 13.58 13.75 61,330 +0.18(+1.30%)
Jul 14, 2011 13.67 13.98 13.50 13.57 79,828 -0.36(-2.58%)
Jul 13, 2011 13.89 14.07 13.40 13.93 158,331 +0.20(+1.44%)
Jul 12, 2011 14.09 14.20 13.71 13.74 89,982 -0.35(-2.45%)
Jul 11, 2011 13.87 14.10 13.87 14.08 110,118 +0.13(+0.96%)
Jul 08, 2011 13.52 14.01 13.41 13.95 48,717 +0.19(+1.38%)
Jul 07, 2011 13.40 13.83 13.40 13.76 132,997 +0.37(+2.74%)
Jul 06, 2011 13.51 13.57 12.26 13.39 154,017 -0.08(-0.63%)
Jul 05, 2011 13.85 13.85 13.10 13.48 168,117 -0.28(-2.00%)
Jul 01, 2011 13.52 14.19 13.52 13.75 124,080 +0.01(+0.10%)
Jun 30, 2011 13.70 14.01 13.17 13.74 109,819 -0.02(-0.15%)
Jun 29, 2011 13.77 13.81 13.68 13.76 92,908 -0.01(-0.10%)
Jun 28, 2011 13.96 13.96 13.24 13.77 153,332 -0.19(-1.36%)
Jun 27, 2011 13.11 14.02 12.97 13.96 187,123 +1.16(+9.03%)
Jun 24, 2011 11.97 12.85 11.96 12.81 921,734 +0.51(+4.19%)
Jun 23, 2011 12.35 12.45 11.82 12.29 92,800 -0.16(-1.25%)
Jun 22, 2011 11.96 12.69 11.62 12.45 102,419 +0.48(+4.01%)
Jun 21, 2011 11.43 12.33 11.41 11.97 203,004 +0.71(+6.26%)
Jun 20, 2011 11.06 11.28 10.34 11.26 99,187 +0.98(+9.53%)
Jun 17, 2011 10.66 10.75 10.23 10.28 115,896 -0.33(-3.12%)
Jun 16, 2011 10.32 10.65 10.16 10.61 114,682 +0.28(+2.66%)
Jun 15, 2011 10.40 10.51 10.18 10.34 49,832 -0.13(-1.28%)
Jun 14, 2011 10.34 10.60 10.34 10.47 187,868 +0.04(+0.34%)
Jun 13, 2011 10.58 10.67 10.06 10.44 186,684 -0.03(-0.27%)
Jun 10, 2011 10.46 10.47 10.22 10.46 29,778 -0.03(-0.27%)
Jun 09, 2011 10.29 10.56 10.06 10.49 60,326 -0.05(-0.47%)
Jun 08, 2011 10.61 10.75 10.41 10.54 396,495 -0.21(-1.97%)
Jun 07, 2011 10.57 10.86 10.45 10.75 59,404 +0.29(+2.76%)
Jun 06, 2011 10.34 10.86 10.01 10.46 114,566 +0.47(+4.73%)
Jun 03, 2011 9.498 10.08 9.393 9.992 50,348 +2.48(+33.05%)
May 24, 2011 7.200 7.580 7.200 7.510 40,293 +0.39(+5.45%)
May 23, 2011 7.087 7.221 6.706 7.122 66,811 +0.01(+0.20%)
May 20, 2011 7.087 7.214 7.087 7.108 38,472 -0.02(-0.30%)
May 19, 2011 7.334 7.334 7.023 7.129 86,434 -0.13(-1.84%)
May 18, 2011 7.108 7.390 6.995 7.263 25,064 +0.13(+1.78%)
May 17, 2011 8.018 8.081 6.981 7.136 51,485 -0.93(-11.54%)
May 16, 2011 8.123 8.334 7.860 8.067 14,516 -0.11(-1.29%)
May 13, 2011 8.250 8.328 8.081 8.173 11,631 -0.11(-1.36%)
May 12, 2011 8.018 8.307 7.820 8.285 36,968 +0.16(+1.91%)
May 11, 2011 8.412 8.434 7.975 8.130 76,149 -0.35(-4.16%)
May 10, 2011 8.448 8.532 7.933 8.483 50,746 +0.12(+1.43%)
May 09, 2011 7.524 9.237 7.524 8.363 89,411 +0.77(+10.12%)
May 06, 2011 6.339 7.933 6.276 7.594 224,612 +1.81(+31.34%)
May 05, 2011 5.839 5.958 5.761 5.782 6,790 -0.06(-0.97%)
May 04, 2011 5.909 5.923 5.832 5.839 25,245 -0.13(-2.24%)
May 03, 2011 5.973 6.170 5.973 5.973 11,827 -0.01(-0.12%)
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.