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, 2016 10.69 11.00 10.69 10.91 14,031 -0.01(-0.08%)
Jul 28, 2016 10.64 11.00 10.52 10.91 9,269 +0.31(+2.96%)
Jul 27, 2016 10.67 10.67 10.58 10.60 6,440 -0.02(-0.17%)
Jul 26, 2016 10.93 11.00 10.54 10.62 27,383 -0.22(-2.05%)
Jul 25, 2016 10.62 11.00 10.62 10.84 21,025 +0.12(+1.12%)
Jul 22, 2016 10.40 10.79 10.40 10.72 9,701 +0.34(+3.29%)
Jul 21, 2016 10.35 10.39 10.19 10.38 9,761 +0.01(+0.09%)
Jul 20, 2016 10.21 10.40 10.21 10.37 8,774 +0.16(+1.54%)
Jul 19, 2016 10.60 10.60 10.14 10.21 12,324 -0.39(-3.66%)
Jul 18, 2016 10.42 10.63 10.24 10.60 12,427 +0.15(+1.41%)
Jul 15, 2016 10.47 10.53 10.22 10.45 19,505 +0.09(+0.89%)
Jul 14, 2016 10.57 10.66 10.32 10.36 17,936 -0.18(-1.67%)
Jul 13, 2016 10.39 10.60 10.25 10.54 21,052 +0.14(+1.33%)
Jul 12, 2016 10.17 10.56 10.16 10.40 23,798 +0.27(+2.65%)
Jul 11, 2016 9.833 10.17 9.722 10.13 21,764 +0.32(+3.30%)
Jul 08, 2016 9.565 9.815 9.565 9.805 23,874 +0.33(+3.51%)
Jul 07, 2016 9.722 9.722 9.251 9.473 10,788 +0.43(+4.70%)
Jul 05, 2016 9.066 9.094 8.909 9.048 37,723 -0.08(-0.91%)
Jul 01, 2016 8.964 9.131 9.131 9.131 23,047 +0.32(+3.67%)
Jun 30, 2016 9.085 9.112 8.733 8.807 33,333 -0.30(-3.25%)
Jun 29, 2016 9.149 9.168 9.075 9.103 16,921 -0.05(-0.51%)
Jun 28, 2016 9.269 9.269 9.094 9.149 9,345 +0.08(+0.92%)
Jun 27, 2016 9.186 9.214 9.029 9.066 15,949 -0.30(-3.25%)
Jun 24, 2016 8.854 9.473 8.826 9.371 162,662 -0.04(-0.39%)
Jun 23, 2016 9.168 9.408 9.011 9.408 19,223 +0.35(+3.88%)
Jun 22, 2016 9.195 9.717 9.011 9.057 25,738 -0.11(-1.21%)
Jun 21, 2016 9.242 9.314 8.974 9.168 12,701 +0.00(+0.00%)
Jun 20, 2016 9.621 10.25 9.168 9.168 17,106 -0.36(-3.78%)
Jun 17, 2016 9.491 9.621 9.334 9.528 40,899 +0.06(+0.68%)
Jun 16, 2016 9.399 9.852 9.353 9.463 15,100 -0.06(-0.58%)
Jun 15, 2016 9.242 10.22 9.149 9.519 29,824 +0.27(+2.90%)
Jun 14, 2016 9.149 9.602 9.061 9.251 17,884 +0.01(+0.10%)
Jun 13, 2016 10.22 10.33 8.844 9.242 59,911 -0.94(-9.26%)
Jun 10, 2016 10.15 10.37 9.981 10.18 15,089 -0.02(-0.18%)
Jun 09, 2016 10.25 10.88 9.953 10.20 19,684 -0.01(-0.09%)
Jun 08, 2016 9.833 10.26 9.833 10.21 15,714 +0.33(+3.37%)
Jun 07, 2016 9.685 10.05 9.535 9.879 13,010 +0.19(+2.00%)
Jun 06, 2016 9.380 9.759 9.380 9.685 11,411 +0.23(+2.44%)
Jun 03, 2016 9.463 9.584 9.390 9.454 11,721 +0.02(+0.20%)
Jun 02, 2016 9.833 9.865 9.408 9.436 20,428 -0.51(-5.11%)
Jun 01, 2016 9.131 10.03 8.798 9.944 58,950 +0.85(+9.35%)
May 31, 2016 8.653 9.140 8.653 9.094 18,149 +0.53(+6.15%)
May 27, 2016 8.465 8.567 8.567 8.567 23,372 +0.08(+0.98%)
May 26, 2016 8.530 8.530 8.465 8.484 14,921 -0.01(-0.11%)
May 25, 2016 8.447 8.502 8.447 8.493 7,830 +0.05(+0.55%)
May 24, 2016 8.373 8.502 8.373 8.447 19,046 +0.07(+0.88%)
May 23, 2016 8.354 8.493 8.318 8.373 16,816 -0.02(-0.22%)
May 20, 2016 8.291 8.410 8.291 8.391 10,466 +0.16(+2.00%)
May 19, 2016 8.227 8.273 8.090 8.227 25,099 -0.12(-1.42%)
May 18, 2016 8.273 8.410 8.209 8.346 40,578 +0.10(+1.22%)
May 17, 2016 8.428 8.528 8.227 8.245 37,281 -0.26(-3.01%)
May 16, 2016 8.254 8.542 8.254 8.501 25,242 +0.27(+3.22%)
May 13, 2016 7.843 8.364 7.843 8.236 22,857 +0.38(+4.89%)
May 12, 2016 8.072 8.327 7.843 7.852 7,511 -0.12(-1.49%)
May 11, 2016 7.806 8.154 7.770 7.971 20,179 -0.46(-5.42%)
May 10, 2016 8.437 8.757 8.277 8.428 24,042 -0.04(-0.43%)
May 09, 2016 8.556 8.812 8.428 8.465 13,973 -0.08(-0.96%)
May 06, 2016 8.227 8.684 8.227 8.547 19,456 +0.18(+2.19%)
May 05, 2016 8.593 8.593 8.364 8.364 12,547 -0.05(-0.54%)
May 04, 2016 8.373 8.730 8.373 8.410 8,356 -0.03(-0.32%)
May 03, 2016 8.327 8.510 8.153 8.437 20,003 +0.07(+0.87%)
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.