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

Nature S Sunshine (NQ: NATR )

19.06 -0.32 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2010 5.937 6.036 5.782 5.782 17,229 -0.25(-4.21%)
Jul 29, 2010 5.937 6.325 5.888 6.036 12,719 +0.13(+2.27%)
Jul 28, 2010 6.290 6.367 5.895 5.902 14,640 -0.44(-6.90%)
Jul 27, 2010 6.346 6.396 6.121 6.339 12,753 -0.01(-0.11%)
Jul 26, 2010 6.346 6.346 6.078 6.346 23,763 +0.00(+0.00%)
Jul 23, 2010 6.304 6.399 5.817 6.346 63,854 +0.00(+0.00%)
Jul 22, 2010 6.064 6.410 6.057 6.346 21,418 +0.35(+5.76%)
Jul 21, 2010 6.346 6.417 6.001 6.001 17,132 -0.37(-5.76%)
Jul 20, 2010 5.874 6.367 5.676 6.367 39,367 +0.39(+6.61%)
Jul 19, 2010 6.100 6.205 5.691 5.973 50,280 +0.12(+2.05%)
Jul 16, 2010 5.839 6.121 5.839 5.853 28,277 -0.01(-0.24%)
Jul 15, 2010 6.297 6.346 5.832 5.867 9,385 -0.26(-4.26%)
Jul 14, 2010 6.459 6.459 6.057 6.128 14,938 -0.22(-3.44%)
Jul 13, 2010 5.958 6.346 5.733 6.346 45,438 +0.43(+7.27%)
Jul 12, 2010 6.234 6.234 5.740 5.916 33,636 -0.35(-5.52%)
Jul 09, 2010 6.311 6.339 6.085 6.262 11,094 -0.08(-1.33%)
Jul 08, 2010 6.424 6.487 6.142 6.346 24,298 -0.04(-0.55%)
Jul 07, 2010 6.085 6.403 6.085 6.382 28,324 +0.33(+5.48%)
Jul 06, 2010 6.276 6.382 6.043 6.050 20,184 -0.19(-3.05%)
Jul 02, 2010 6.128 6.339 6.128 6.241 13,740 +0.11(+1.72%)
Jul 01, 2010 5.895 6.255 5.895 6.135 14,056 +0.23(+3.94%)
Jun 30, 2010 5.923 6.085 5.676 5.902 22,623 +0.06(+1.09%)
Jun 29, 2010 6.833 6.833 5.832 5.839 73,749 -2.02(-25.74%)
Jun 25, 2010 8.003 8.264 7.334 7.862 1,221,020 -0.14(-1.72%)
Jun 24, 2010 8.532 8.814 7.834 8.000 81,517 -0.24(-2.87%)
Jun 23, 2010 7.912 8.293 7.884 8.236 20,235 +0.26(+3.27%)
Jun 22, 2010 8.278 8.278 7.968 7.975 6,486 -0.10(-1.22%)
Jun 21, 2010 8.807 8.807 7.877 8.074 9,407 -0.71(-8.03%)
Jun 18, 2010 7.721 8.800 7.721 8.779 39,669 +0.88(+11.16%)
Jun 17, 2010 7.143 8.109 7.143 7.898 20,964 +0.83(+11.78%)
Jun 16, 2010 7.044 7.108 6.953 7.066 567 -0.06(-0.89%)
Jun 15, 2010 7.298 7.298 6.925 7.129 25,347 -0.12(-1.65%)
Jun 14, 2010 7.411 7.750 7.221 7.249 41,819 -0.47(-6.12%)
Jun 11, 2010 7.115 7.757 7.115 7.721 22,495 +0.61(+8.52%)
Jun 10, 2010 7.066 7.157 6.946 7.115 7,187 +0.18(+2.64%)
Jun 09, 2010 7.101 7.524 6.932 6.932 10,048 -0.05(-0.71%)
Jun 08, 2010 7.517 7.594 6.889 6.981 24,220 -0.71(-9.17%)
Jun 07, 2010 7.326 7.732 7.051 7.686 17,840 +0.35(+4.81%)
Jun 04, 2010 7.312 7.750 7.171 7.334 10,101 +0.02(+0.29%)
Jun 03, 2010 7.051 7.312 6.918 7.312 12,520 +0.06(+0.88%)
Jun 02, 2010 7.587 7.587 7.066 7.249 5,303 -0.41(-5.34%)
Jun 01, 2010 7.686 7.968 7.616 7.658 4,081 -0.28(-3.55%)
May 28, 2010 7.940 7.940 7.609 7.940 3,005 -0.06(-0.79%)
May 27, 2010 7.940 8.018 7.580 8.003 2,697 +0.33(+4.32%)
May 26, 2010 7.806 8.144 7.601 7.672 4,797 -0.60(-7.25%)
May 25, 2010 7.792 8.321 7.764 8.271 5,323 -0.28(-3.22%)
May 24, 2010 7.771 8.730 7.637 8.546 7,887 +0.76(+9.78%)
May 21, 2010 8.525 8.589 7.319 7.785 15,040 -0.85(-9.88%)
May 20, 2010 8.293 8.730 7.757 8.638 9,081 -0.14(-1.61%)
May 19, 2010 8.804 8.814 8.222 8.779 7,596 -0.05(-0.56%)
May 18, 2010 8.744 9.125 8.645 8.828 19,749 +0.24(+2.79%)
May 17, 2010 8.638 9.167 8.589 8.589 7,374 -0.23(-2.56%)
May 14, 2010 8.631 8.977 8.525 8.814 9,695 +0.07(+0.81%)
May 13, 2010 9.111 9.153 8.645 8.744 29,671 -0.23(-2.52%)
May 12, 2010 8.786 9.336 8.761 8.969 36,569 +0.26(+3.00%)
May 11, 2010 8.885 9.555 7.891 8.709 34,984 +0.69(+8.62%)
May 10, 2010 7.891 8.412 7.679 8.018 31,616 +0.10(+1.25%)
May 07, 2010 8.335 8.472 7.587 7.919 6,357 -0.54(-6.34%)
May 06, 2010 8.991 9.661 6.988 8.455 77,032 -0.78(-8.47%)
May 05, 2010 9.181 10.39 8.412 9.237 90,362 +0.36(+4.05%)
May 04, 2010 9.780 10.19 8.144 8.878 59,569 -1.09(-10.90%)
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.