Skip to main content

Nature S Sunshine (NQ: NATR )

20.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 20.37 20.53 20.26 20.49 29,276 +0.14(+0.69%)
May 27, 2021 20.49 20.59 20.21 20.35 36,194 -0.05(-0.25%)
May 26, 2021 19.96 20.53 19.58 20.40 97,333 +0.47(+2.36%)
May 25, 2021 20.00 20.25 19.88 19.93 40,937 -0.09(-0.45%)
May 24, 2021 20.03 20.24 19.75 20.02 78,116 +0.05(+0.25%)
May 21, 2021 19.92 20.12 19.66 19.97 46,203 +0.07(+0.35%)
May 20, 2021 19.64 20.00 19.28 19.90 166,886 +0.42(+2.16%)
May 19, 2021 19.68 19.68 18.63 19.48 56,755 +0.34(+1.78%)
May 18, 2021 19.70 19.70 19.01 19.14 40,973 -0.03(-0.16%)
May 17, 2021 19.70 19.70 18.73 19.17 53,148 -0.25(-1.29%)
May 14, 2021 19.55 19.63 19.13 19.42 61,166 +0.31(+1.62%)
May 13, 2021 19.55 19.55 18.71 19.11 126,243 +0.45(+2.41%)
May 12, 2021 19.23 19.57 18.31 18.66 136,318 -0.64(-3.32%)
May 11, 2021 20.01 20.08 19.03 19.30 114,476 -1.09(-5.35%)
May 10, 2021 20.53 20.75 20.21 20.39 75,618 -0.27(-1.31%)
May 07, 2021 20.89 20.90 20.50 20.66 97,811 -0.23(-1.10%)
May 06, 2021 20.38 20.90 20.07 20.89 67,660 +0.50(+2.45%)
May 05, 2021 20.74 20.85 20.26 20.39 106,047 -0.25(-1.21%)
May 04, 2021 20.93 20.93 20.05 20.64 52,631 -0.17(-0.82%)
May 03, 2021 20.86 20.95 19.75 20.81 135,371 +0.00(+0.00%)
Apr 30, 2021 20.18 21.50 20.11 20.81 321,600 +0.55(+2.71%)
Apr 29, 2021 20.25 20.30 19.94 20.26 197,245 +0.24(+1.20%)
Apr 28, 2021 19.87 20.26 19.73 20.02 67,186 +0.21(+1.09%)
Apr 27, 2021 20.29 20.30 19.80 19.80 89,586 -0.43(-2.15%)
Apr 26, 2021 20.08 20.27 19.83 20.24 71,278 +0.43(+2.17%)
Apr 23, 2021 19.60 20.17 19.59 19.81 47,100 +0.27(+1.38%)
Apr 22, 2021 19.45 19.91 19.38 19.54 47,061 +0.16(+0.83%)
Apr 21, 2021 19.75 20.24 19.26 19.38 58,003 -0.33(-1.67%)
Apr 20, 2021 19.66 19.96 19.55 19.71 67,384 +0.11(+0.56%)
Apr 19, 2021 20.23 20.23 19.41 19.60 61,302 -0.63(-3.11%)
Apr 16, 2021 20.25 20.35 19.87 20.23 84,000 -0.08(-0.39%)
Apr 15, 2021 20.44 20.45 19.92 20.31 35,997 -0.15(-0.73%)
Apr 14, 2021 19.60 20.50 19.53 20.46 53,292 +0.91(+4.65%)
Apr 13, 2021 19.78 19.93 19.45 19.55 52,398 -0.09(-0.46%)
Apr 12, 2021 19.55 19.75 19.30 19.64 67,486 +0.09(+0.46%)
Apr 09, 2021 20.00 20.00 19.30 19.55 46,300 -0.45(-2.25%)
Apr 08, 2021 19.74 20.00 19.46 20.00 35,532 +0.34(+1.73%)
Apr 07, 2021 20.19 20.38 19.39 19.66 37,561 -0.47(-2.33%)
Apr 06, 2021 19.89 20.41 19.72 20.13 69,718 +0.33(+1.67%)
Apr 05, 2021 19.51 19.83 19.00 19.80 143,972 +0.30(+1.54%)
Apr 01, 2021 19.93 19.93 19.14 19.50 40,800 -0.46(-2.30%)
Mar 31, 2021 18.95 19.96 18.95 19.96 124,458 +1.01(+5.33%)
Mar 30, 2021 18.59 19.11 18.57 18.95 44,433 +0.37(+1.99%)
Mar 29, 2021 18.15 19.24 18.15 18.58 71,611 +0.33(+1.81%)
Mar 26, 2021 18.16 18.74 17.81 18.25 92,000 +0.36(+2.01%)
Mar 25, 2021 17.62 18.41 17.17 17.89 127,758 -0.04(-0.21%)
Mar 24, 2021 19.13 19.41 17.93 17.93 195,476 -1.12(-5.87%)
Mar 23, 2021 19.49 20.23 18.95 19.05 171,422 -0.34(-1.76%)
Mar 22, 2021 19.36 19.41 18.81 19.39 77,518 +0.29(+1.54%)
Mar 19, 2021 19.02 19.37 18.70 19.09 160,813 +0.31(+1.66%)
Mar 18, 2021 19.04 19.36 18.52 18.78 97,158 -0.04(-0.20%)
Mar 17, 2021 18.96 19.46 18.71 18.82 146,537 -0.01(-0.05%)
Mar 16, 2021 17.98 18.90 17.63 18.83 101,859 +0.86(+4.80%)
Mar 15, 2021 18.18 18.18 17.80 17.97 66,144 -0.01(-0.05%)
Mar 12, 2021 18.31 18.31 17.69 17.98 83,627 -0.45(-2.42%)
Mar 11, 2021 17.04 18.61 16.88 18.42 299,428 +1.41(+8.30%)
Mar 10, 2021 16.68 17.03 16.66 17.01 80,862 +0.33(+1.99%)
Mar 09, 2021 17.05 17.05 16.53 16.68 65,083 -0.26(-1.51%)
Mar 08, 2021 17.00 17.03 16.62 16.93 69,698 +0.04(+0.22%)
Mar 05, 2021 16.54 16.92 16.17 16.90 61,347 +0.67(+4.14%)
Mar 04, 2021 16.59 16.59 16.01 16.22 78,712 -0.30(-1.83%)
Mar 03, 2021 16.91 17.02 16.50 16.53 56,732 -0.20(-1.19%)
Mar 02, 2021 16.78 17.04 16.70 16.73 73,190 -0.08(-0.45%)
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.