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

Nature S Sunshine (NQ: NATR )

19.29 +0.59 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2010 6.184 6.311 6.107 6.304 17,092 +0.25(+4.20%)
Sep 29, 2010 6.149 6.226 5.973 6.050 23,532 -0.13(-2.05%)
Sep 28, 2010 6.064 6.177 6.008 6.177 5,990 +0.13(+2.22%)
Sep 27, 2010 6.170 6.170 6.029 6.043 3,125 -0.08(-1.38%)
Sep 24, 2010 6.071 6.163 5.994 6.128 16,622 +0.13(+2.24%)
Sep 23, 2010 6.255 6.297 5.930 5.994 11,512 -0.26(-4.17%)
Sep 22, 2010 6.206 6.360 6.177 6.255 8,711 -0.02(-0.34%)
Sep 21, 2010 6.262 6.367 6.234 6.276 46,333 -0.07(-1.11%)
Sep 20, 2010 6.325 6.360 6.241 6.346 51,058 +0.03(+0.45%)
Sep 17, 2010 6.332 6.382 6.183 6.318 49,291 -0.06(-0.99%)
Sep 15, 2010 6.177 6.558 6.078 6.382 63,056 +0.18(+2.96%)
Sep 14, 2010 6.642 6.925 6.078 6.198 60,929 -0.48(-7.18%)
Sep 13, 2010 6.791 6.903 6.487 6.678 23,236 +0.01(+0.21%)
Sep 10, 2010 6.255 6.967 6.248 6.664 41,860 +0.44(+7.14%)
Sep 09, 2010 6.078 6.628 6.078 6.219 70,471 -0.04(-0.56%)
Sep 08, 2010 6.473 6.537 6.121 6.255 14,509 -0.23(-3.48%)
Sep 07, 2010 6.734 6.734 6.071 6.480 48,687 -0.28(-4.07%)
Sep 03, 2010 6.875 6.903 6.360 6.755 16,053 -0.06(-0.93%)
Sep 02, 2010 6.410 7.185 6.346 6.819 45,267 +0.37(+5.80%)
Sep 01, 2010 6.283 6.516 5.930 6.445 62,249 +0.25(+3.98%)
Aug 31, 2010 6.325 6.523 6.198 6.198 12,274 +0.03(+0.46%)
Aug 30, 2010 6.255 6.558 6.114 6.170 18,969 -0.13(-2.02%)
Aug 27, 2010 6.234 6.332 6.015 6.297 17,261 +0.12(+1.94%)
Aug 26, 2010 5.944 6.628 5.944 6.177 22,213 +0.26(+4.41%)
Aug 25, 2010 6.015 6.015 5.747 5.916 15,403 -0.10(-1.64%)
Aug 24, 2010 6.071 6.226 5.733 6.015 19,905 +0.11(+1.79%)
Aug 23, 2010 5.888 6.276 5.888 5.909 30,814 +0.04(+0.60%)
Aug 20, 2010 6.100 6.311 5.825 5.874 22,383 -0.21(-3.48%)
Aug 19, 2010 6.064 6.360 6.064 6.085 27,188 -0.03(-0.46%)
Aug 18, 2010 6.572 6.981 5.980 6.114 21,586 -0.48(-7.27%)
Aug 17, 2010 6.692 7.193 6.487 6.593 39,502 -0.09(-1.37%)
Aug 16, 2010 6.184 6.812 6.184 6.685 13,496 +0.49(+7.85%)
Aug 13, 2010 6.008 6.522 6.008 6.198 23,090 +0.16(+2.69%)
Aug 12, 2010 5.980 6.551 5.951 6.036 24,284 +0.02(+0.35%)
Aug 11, 2010 6.114 6.523 5.839 6.015 82,272 -0.17(-2.74%)
Aug 10, 2010 6.346 6.403 6.149 6.184 23,416 -0.21(-3.31%)
Aug 09, 2010 6.403 6.642 6.346 6.396 11,796 +0.04(+0.67%)
Aug 06, 2010 6.360 6.614 6.353 6.353 19,941 -0.04(-0.55%)
Aug 05, 2010 6.494 6.664 6.318 6.389 41,009 -0.08(-1.20%)
Aug 04, 2010 5.874 6.523 5.853 6.466 32,896 +0.64(+11.02%)
Aug 03, 2010 6.100 6.755 5.817 5.825 20,948 -0.28(-4.62%)
Aug 02, 2010 5.846 6.346 5.846 6.107 22,732 +0.32(+5.61%)
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%)
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.