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 (%)
Mar 31, 2010 5.832 5.994 5.828 5.874 3,233 -0.18(-2.91%)
Mar 30, 2010 5.853 6.339 5.747 6.050 8,334 +0.21(+3.62%)
Mar 25, 2010 5.839 5.839 5.839 5.839 0 -0.01(-0.12%)
Mar 24, 2010 5.846 5.846 5.846 5.846 212 -0.08(-1.31%)
Mar 23, 2010 5.923 5.923 5.923 5.923 425 -0.07(-1.18%)
Mar 22, 2010 5.994 6.170 5.994 5.994 4,679 +0.17(+2.91%)
Mar 19, 2010 5.613 6.029 5.613 5.825 5,329 -0.31(-5.06%)
Mar 18, 2010 5.853 6.184 5.698 6.135 13,896 +0.29(+5.01%)
Mar 17, 2010 6.029 6.205 5.817 5.842 2,975 -0.21(-3.44%)
Mar 16, 2010 6.043 6.268 5.825 6.050 11,391 +0.13(+2.14%)
Mar 15, 2010 5.726 6.043 5.705 5.923 3,867 -0.08(-1.29%)
Mar 12, 2010 6.241 6.241 5.796 6.001 8,367 +0.12(+2.04%)
Mar 11, 2010 5.923 6.276 5.825 5.881 4,350 -0.04(-0.60%)
Mar 10, 2010 5.980 6.353 5.832 5.916 2,127 -0.08(-1.29%)
Mar 09, 2010 5.997 6.276 5.860 5.994 1,416 +0.10(+1.67%)
Mar 08, 2010 6.029 6.248 5.860 5.895 19,865 +0.13(+2.33%)
Mar 05, 2010 5.768 6.064 5.613 5.761 9,493 -0.14(-2.45%)
Mar 04, 2010 5.817 5.906 5.768 5.906 2,127 -0.10(-1.59%)
Mar 03, 2010 5.973 6.057 5.676 6.001 6,829 +0.02(+0.35%)
Mar 02, 2010 5.958 6.064 5.796 5.980 7,059 -0.08(-1.40%)
Mar 01, 2010 6.050 6.064 5.923 6.064 9,166 +0.25(+4.24%)
Feb 26, 2010 5.796 5.817 5.789 5.817 567 -0.02(-0.36%)
Feb 25, 2010 5.825 6.177 5.683 5.839 9,327 -0.44(-6.96%)
Feb 24, 2010 5.895 6.283 5.895 6.275 7,374 +0.39(+6.57%)
Feb 23, 2010 6.241 6.276 5.860 5.888 1,418 -0.43(-6.81%)
Feb 19, 2010 6.269 6.318 6.318 6.318 1,701 +0.08(+1.24%)
Feb 18, 2010 5.669 6.241 5.669 6.241 1,738 +0.35(+5.99%)
Feb 17, 2010 5.888 5.888 5.888 5.888 1,418 -0.16(-2.68%)
Feb 16, 2010 5.888 6.339 5.641 6.050 3,265 -0.23(-3.60%)
Feb 12, 2010 5.712 6.276 6.276 6.276 1,418 +0.46(+7.88%)
Feb 11, 2010 6.107 6.107 5.810 5.817 2,335 -0.33(-5.39%)
Feb 10, 2010 6.149 6.149 6.149 6.149 283 -0.13(-2.13%)
Feb 09, 2010 5.747 6.353 5.740 6.283 6,005 -0.01(-0.22%)
Feb 08, 2010 6.332 6.417 6.228 6.297 15,228 -0.17(-2.68%)
Feb 05, 2010 6.198 6.470 5.994 6.470 8,186 +0.13(+2.07%)
Feb 04, 2010 5.980 6.346 5.726 6.339 2,010 -0.02(-0.33%)
Feb 03, 2010 6.170 6.382 5.987 6.360 1,369 +0.23(+3.80%)
Feb 02, 2010 5.599 6.241 5.599 6.128 4,406 +0.23(+3.82%)
Feb 01, 2010 5.747 6.128 5.486 5.902 13,914 +0.08(+1.33%)
Jan 29, 2010 6.331 6.332 5.825 5.825 14,448 -0.50(-7.92%)
Jan 28, 2010 6.100 6.325 5.909 6.325 4,823 +0.24(+3.98%)
Jan 27, 2010 5.691 6.121 5.690 6.083 6,812 +0.41(+7.30%)
Jan 26, 2010 5.373 5.669 5.320 5.669 6,004 +0.29(+5.37%)
Jan 25, 2010 5.380 5.380 5.380 5.380 283 -0.19(-3.42%)
Jan 22, 2010 5.571 5.571 5.571 5.571 283 +0.10(+1.80%)
Jan 19, 2010 5.472 5.472 5.472 5.472 0 -0.17(-3.00%)
Jan 15, 2010 5.648 5.641 5.641 5.641 1,559 -0.11(-1.84%)
Jan 14, 2010 5.853 5.853 5.747 5.747 425 +0.07(+1.24%)
Jan 13, 2010 5.853 5.853 5.676 5.676 53,673 -0.18(-3.01%)
Jan 11, 2010 5.705 5.853 5.853 5.853 2,978 +0.00(+0.00%)
Jan 08, 2010 5.747 5.853 5.747 5.853 3,417 +0.07(+1.22%)
Jan 07, 2010 5.902 6.050 5.782 5.782 567 -0.08(-1.32%)
Jan 06, 2010 5.641 5.860 5.641 5.860 2,688 +0.20(+3.62%)
Jan 05, 2010 5.867 5.867 5.641 5.655 3,843 -0.03(-0.50%)
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.