Skip to main content

Nature S Sunshine (NQ: NATR )

20.77 +0.54 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 13.21 13.21 12.89 12.95 40,543 -0.08(-0.60%)
Oct 30, 2014 12.82 13.18 12.78 13.03 36,658 +0.16(+1.22%)
Oct 29, 2014 13.18 13.18 12.71 12.88 29,816 -0.23(-1.73%)
Oct 28, 2014 12.41 13.11 12.33 13.10 35,096 +0.95(+7.80%)
Oct 27, 2014 11.98 12.23 11.95 12.15 19,362 +0.20(+1.67%)
Oct 24, 2014 11.88 12.08 11.88 11.95 34,902 +0.13(+1.10%)
Oct 23, 2014 11.71 11.90 11.66 11.82 49,922 +0.11(+0.96%)
Oct 22, 2014 11.88 11.96 11.65 11.71 71,690 -0.11(-0.96%)
Oct 21, 2014 11.81 12.39 11.79 11.82 76,483 +0.09(+0.74%)
Oct 20, 2014 11.80 11.94 11.66 11.74 78,018 -0.20(-1.67%)
Oct 17, 2014 12.19 12.19 11.89 11.94 49,145 -0.06(-0.51%)
Oct 16, 2014 12.52 12.79 11.95 12.00 67,144 -0.63(-5.02%)
Oct 15, 2014 12.62 12.89 12.62 12.63 61,526 -0.11(-0.89%)
Oct 14, 2014 12.82 12.94 12.64 12.74 55,058 +0.06(+0.48%)
Oct 13, 2014 12.67 12.96 12.66 12.68 47,455 -0.05(-0.41%)
Oct 10, 2014 12.61 13.04 12.61 12.74 35,962 +0.03(+0.21%)
Oct 09, 2014 13.01 13.12 12.69 12.71 37,340 -0.32(-2.47%)
Oct 08, 2014 12.95 13.16 12.91 13.03 53,575 +0.00(+0.00%)
Oct 07, 2014 13.29 13.34 13.02 13.03 26,282 -0.30(-2.28%)
Oct 06, 2014 13.28 13.48 13.27 13.34 12,766 +0.03(+0.20%)
Oct 03, 2014 13.59 13.70 13.30 13.31 25,299 -0.08(-0.58%)
Oct 02, 2014 13.20 13.68 13.20 13.39 57,426 +0.21(+1.58%)
Oct 01, 2014 12.94 13.33 12.65 13.18 47,102 +0.29(+2.23%)
Sep 30, 2014 13.51 13.55 12.89 12.89 54,822 -0.71(-5.24%)
Sep 29, 2014 13.40 13.63 13.39 13.61 25,116 +0.12(+0.90%)
Sep 26, 2014 13.53 13.74 13.44 13.48 12,356 -0.02(-0.13%)
Sep 25, 2014 13.68 13.87 13.47 13.50 30,606 -0.20(-1.46%)
Sep 24, 2014 13.38 13.80 13.22 13.70 27,039 +0.31(+2.34%)
Sep 23, 2014 13.84 13.84 13.31 13.39 35,876 -0.16(-1.16%)
Sep 22, 2014 12.91 13.87 12.83 13.54 76,309 +0.50(+3.87%)
Sep 19, 2014 13.30 13.30 12.90 13.04 133,874 -0.24(-1.83%)
Sep 18, 2014 13.14 13.54 13.12 13.28 52,778 +0.17(+1.26%)
Sep 17, 2014 13.09 13.47 12.87 13.12 64,284 +0.08(+0.60%)
Sep 16, 2014 12.43 13.15 12.43 13.04 34,136 +0.62(+4.97%)
Sep 15, 2014 12.28 12.74 12.28 12.42 28,647 -0.03(-0.28%)
Sep 12, 2014 12.62 12.62 12.34 12.46 35,869 -0.33(-2.58%)
Sep 11, 2014 12.53 12.88 12.44 12.79 30,335 +0.16(+1.24%)
Sep 10, 2014 12.81 12.81 12.28 12.63 38,130 -0.13(-1.02%)
Sep 09, 2014 12.97 13.00 12.64 12.76 40,089 -0.29(-2.20%)
Sep 08, 2014 13.45 13.45 13.01 13.05 33,230 -0.49(-3.60%)
Sep 05, 2014 13.17 13.61 13.13 13.54 22,077 +0.37(+2.84%)
Sep 04, 2014 13.08 13.28 13.08 13.16 71,664 +0.15(+1.14%)
Sep 03, 2014 12.80 13.01 12.80 13.01 128,448 +0.28(+2.23%)
Sep 02, 2014 13.04 13.04 12.40 12.73 98,177 -0.27(-2.07%)
Aug 29, 2014 13.08 13.00 13.00 13.00 18,856 -0.07(-0.54%)
Aug 28, 2014 13.04 13.26 12.93 13.07 32,454 +0.02(+0.12%)
Aug 27, 2014 13.27 13.38 12.97 13.05 50,707 -0.21(-1.55%)
Aug 26, 2014 13.22 13.22 13.20 13.26 62,267 +0.12(+0.90%)
Aug 25, 2014 12.92 13.35 12.88 13.14 14,749 +0.25(+1.96%)
Aug 22, 2014 12.98 13.08 12.77 12.89 22,231 -0.08(-0.61%)
Aug 21, 2014 12.80 13.12 12.65 12.97 19,466 +0.06(+0.43%)
Aug 20, 2014 12.65 12.99 12.51 12.91 36,122 +0.25(+2.00%)
Aug 19, 2014 12.28 12.76 12.28 12.66 41,509 +0.30(+2.43%)
Aug 18, 2014 12.72 12.78 12.14 12.36 101,508 -0.30(-2.37%)
Aug 15, 2014 12.69 12.69 12.33 12.66 38,066 +0.12(+0.94%)
Aug 14, 2014 12.37 12.60 12.35 12.54 17,083 +0.17(+1.34%)
Aug 13, 2014 12.36 12.39 12.30 12.37 31,054 +0.00(+0.00%)
Aug 12, 2014 12.40 12.53 12.34 12.37 32,357 -0.09(-0.76%)
Aug 11, 2014 12.48 12.48 12.33 12.47 18,179 +0.02(+0.19%)
Aug 08, 2014 12.24 12.59 12.24 12.44 20,515 +0.18(+1.47%)
Aug 07, 2014 12.02 12.37 12.02 12.26 42,794 +0.18(+1.49%)
Aug 06, 2014 12.07 12.15 11.77 12.08 39,472 +0.02(+0.13%)
Aug 05, 2014 12.01 12.15 11.23 12.07 69,402 +0.07(+0.59%)
Aug 04, 2014 12.26 12.26 11.86 12.00 40,869 -0.27(-2.24%)
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.