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

Nature S Sunshine (NQ: NATR )

19.45 -0.34 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2017 9.044 9.518 8.997 9.471 45,461 +0.38(+4.17%)
Mar 30, 2017 9.423 9.423 9.044 9.092 11,290 -0.28(-3.03%)
Mar 29, 2017 9.423 9.565 9.234 9.376 26,069 +0.09(+1.02%)
Mar 28, 2017 8.808 9.376 8.666 9.281 31,875 +0.57(+6.52%)
Mar 27, 2017 8.618 8.808 8.476 8.713 30,265 +0.05(+0.55%)
Mar 24, 2017 8.997 8.997 8.334 8.666 46,968 -0.33(-3.68%)
Mar 23, 2017 8.902 8.997 8.860 8.997 7,996 +0.19(+2.15%)
Mar 22, 2017 8.997 9.234 8.666 8.808 22,571 -0.24(-2.62%)
Mar 21, 2017 9.423 9.423 8.760 9.044 15,018 -0.33(-3.54%)
Mar 20, 2017 9.471 9.518 9.376 9.376 7,856 -0.09(-1.00%)
Mar 17, 2017 9.471 9.564 9.377 9.471 24,548 -0.09(-0.98%)
Mar 16, 2017 9.400 9.564 9.283 9.564 14,431 +0.23(+2.51%)
Mar 15, 2017 9.330 9.503 9.330 9.330 28,177 +0.09(+1.02%)
Mar 14, 2017 9.142 9.330 9.096 9.236 23,373 -0.05(-0.51%)
Mar 13, 2017 9.283 9.339 9.049 9.283 23,934 +0.00(+0.00%)
Mar 10, 2017 9.189 9.611 9.096 9.283 37,812 +0.19(+2.06%)
Mar 09, 2017 9.142 9.424 9.049 9.096 20,242 +0.05(+0.52%)
Mar 08, 2017 10.22 10.22 8.580 9.049 79,049 -1.36(-13.06%)
Mar 07, 2017 10.55 10.74 10.36 10.41 37,843 -0.14(-1.33%)
Mar 06, 2017 10.64 10.64 10.41 10.55 28,030 -0.19(-1.75%)
Mar 03, 2017 11.30 11.30 10.50 10.74 8,951 -0.14(-1.29%)
Mar 02, 2017 11.39 11.39 10.82 10.88 8,927 -0.14(-1.28%)
Mar 01, 2017 10.83 11.16 10.74 11.02 44,089 +0.33(+3.07%)
Feb 28, 2017 11.05 11.16 10.41 10.69 36,611 -0.42(-3.80%)
Feb 27, 2017 10.64 11.25 10.60 11.11 12,508 +0.47(+4.41%)
Feb 24, 2017 10.55 10.78 10.55 10.64 2,902 +0.05(+0.44%)
Feb 23, 2017 10.69 11.02 10.50 10.60 5,021 +0.05(+0.44%)
Feb 22, 2017 10.83 10.92 10.36 10.55 8,921 -0.42(-3.85%)
Feb 21, 2017 11.35 11.35 10.88 10.97 6,750 -0.28(-2.50%)
Feb 17, 2017 11.25 11.25 11.25 0 +0.14(+1.27%)
Feb 16, 2017 11.53 11.53 11.02 11.11 7,455 -0.33(-2.87%)
Feb 15, 2017 11.67 11.71 11.23 11.44 16,796 -0.33(-2.79%)
Feb 14, 2017 11.49 11.81 11.44 11.77 21,563 +0.05(+0.40%)
Feb 13, 2017 11.72 11.81 11.63 11.72 15,150 +0.28(+2.46%)
Feb 10, 2017 11.25 11.53 11.16 11.44 19,411 +0.33(+2.95%)
Feb 09, 2017 10.85 11.16 10.85 11.11 6,744 +0.52(+4.87%)
Feb 08, 2017 11.02 11.11 10.55 10.60 13,711 -0.52(-4.64%)
Feb 07, 2017 11.61 11.61 11.02 11.11 4,517 -0.33(-2.87%)
Feb 06, 2017 11.77 11.77 11.35 11.44 15,703 -0.33(-2.79%)
Feb 03, 2017 11.81 11.81 11.72 11.77 19,702 -0.05(-0.40%)
Feb 02, 2017 11.72 11.81 11.72 11.81 4,486 +0.05(+0.40%)
Feb 01, 2017 11.96 12.10 11.72 11.77 8,431 -0.19(-1.57%)
Jan 31, 2017 11.85 12.05 11.72 11.96 11,981 +0.19(+1.59%)
Jan 30, 2017 12.05 12.10 11.72 11.77 15,034 -0.28(-2.34%)
Jan 27, 2017 12.14 12.14 12.05 12.05 4,161 -0.14(-1.15%)
Jan 26, 2017 12.14 12.19 12.05 12.19 3,698 +0.00(+0.00%)
Jan 25, 2017 12.42 12.42 12.10 12.19 4,323 -0.05(-0.38%)
Jan 24, 2017 12.38 12.38 12.05 12.24 14,382 +0.14(+1.16%)
Jan 23, 2017 12.14 12.17 11.96 12.10 20,221 +0.19(+1.57%)
Jan 20, 2017 11.77 12.19 11.72 11.91 9,146 +0.05(+0.40%)
Jan 19, 2017 12.25 12.25 11.77 11.86 5,853 -0.09(-0.78%)
Jan 18, 2017 12.00 12.42 11.96 11.96 5,892 -0.14(-1.16%)
Jan 17, 2017 12.10 12.99 12.10 12.10 8,459 -0.09(-0.77%)
Jan 13, 2017 12.19 12.19 12.19 0 +0.23(+1.96%)
Jan 12, 2017 11.77 12.05 11.77 11.96 8,541 +0.14(+1.19%)
Jan 11, 2017 11.96 11.96 11.72 11.81 5,243 -0.09(-0.79%)
Jan 10, 2017 11.91 12.19 11.67 11.91 21,301 -0.28(-2.31%)
Jan 09, 2017 13.17 13.17 12.19 12.19 21,532 -0.94(-7.14%)
Jan 06, 2017 13.55 13.55 13.13 13.13 5,407 -0.33(-2.44%)
Jan 05, 2017 13.46 13.55 13.27 13.46 11,681 -0.19(-1.37%)
Jan 04, 2017 13.78 13.78 13.58 13.64 14,891 +0.00(+0.00%)
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.