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

Nature S Sunshine (NQ: NATR )

19.42 -0.10 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 29, 2017 10.65 10.73 9.565 9.613 29,536 -1.66(-14.71%)
Sep 28, 2017 9.849 11.27 9.849 11.27 6,676 +0.28(+2.59%)
Sep 27, 2017 10.37 11.08 10.37 10.99 26,244 +0.62(+5.94%)
Sep 26, 2017 10.28 10.42 10.18 10.37 11,030 +0.14(+1.39%)
Sep 25, 2017 10.13 10.42 10.13 10.23 17,618 +0.05(+0.47%)
Sep 22, 2017 10.13 10.18 9.992 10.18 10,237 +0.05(+0.47%)
Sep 21, 2017 10.09 10.18 10.04 10.13 7,264 +0.05(+0.47%)
Sep 20, 2017 10.04 10.23 10.04 10.09 13,413 +0.00(+0.00%)
Sep 19, 2017 9.897 10.23 9.897 10.09 12,707 +0.09(+0.95%)
Sep 18, 2017 9.849 10.23 9.849 9.992 16,656 +0.05(+0.48%)
Sep 15, 2017 9.423 10.13 9.187 9.944 91,073 +0.57(+6.06%)
Sep 14, 2017 9.139 9.471 8.950 9.376 23,804 +0.28(+3.13%)
Sep 13, 2017 9.565 9.717 8.950 9.092 39,503 -0.47(-4.95%)
Sep 12, 2017 9.879 9.897 9.471 9.565 26,268 -0.19(-1.94%)
Sep 11, 2017 9.518 9.802 9.471 9.755 18,581 +0.24(+2.49%)
Sep 08, 2017 9.518 9.565 9.471 9.518 14,140 +0.00(+0.00%)
Sep 07, 2017 9.608 9.608 9.471 9.518 12,414 -0.09(-0.99%)
Sep 06, 2017 9.565 9.660 9.471 9.613 20,669 +0.09(+1.00%)
Sep 05, 2017 9.992 10.13 9.471 9.518 22,908 -0.52(-5.19%)
Sep 01, 2017 9.897 10.09 9.897 10.04 10,680 +0.05(+0.47%)
Aug 31, 2017 10.04 10.04 9.897 9.992 13,775 +0.09(+0.96%)
Aug 30, 2017 9.755 10.18 9.755 9.897 10,777 +0.05(+0.48%)
Aug 29, 2017 9.613 9.849 9.518 9.849 25,730 +0.28(+2.97%)
Aug 28, 2017 9.660 9.665 9.423 9.565 13,391 +0.00(+0.00%)
Aug 25, 2017 9.613 9.660 9.471 9.565 9,932 -0.05(-0.49%)
Aug 24, 2017 9.518 9.613 9.423 9.613 16,432 +0.14(+1.50%)
Aug 23, 2017 9.471 9.992 9.376 9.471 27,538 +0.05(+0.50%)
Aug 22, 2017 8.855 9.660 8.855 9.423 15,127 -0.09(-0.99%)
Aug 21, 2017 9.329 9.707 9.329 9.518 14,756 +0.09(+1.00%)
Aug 18, 2017 9.092 9.565 9.092 9.423 27,623 +0.14(+1.53%)
Aug 17, 2017 9.234 9.613 9.187 9.281 17,070 +0.00(+0.00%)
Aug 16, 2017 9.322 9.471 9.281 9.281 19,325 +0.00(+0.00%)
Aug 15, 2017 9.802 9.802 9.196 9.281 14,570 -0.43(-4.39%)
Aug 14, 2017 9.802 10.09 9.518 9.707 34,256 -0.19(-1.91%)
Aug 11, 2017 9.992 9.992 9.660 9.897 30,068 +0.07(+0.72%)
Aug 10, 2017 9.944 10.94 9.802 9.826 25,616 -0.12(-1.19%)
Aug 09, 2017 11.36 11.36 9.376 9.944 51,460 -1.66(-14.29%)
Aug 08, 2017 11.60 11.98 11.55 11.60 17,342 -0.14(-1.21%)
Aug 07, 2017 11.51 11.84 11.46 11.74 21,461 +0.05(+0.41%)
Aug 04, 2017 11.84 11.32 11.70 7,206 -0.05(-0.40%)
Aug 03, 2017 11.84 11.93 11.70 11.74 10,982 -0.14(-1.19%)
Aug 02, 2017 11.98 12.03 11.89 11.89 10,960 -0.07(-0.59%)
Aug 01, 2017 11.98 11.98 11.84 11.96 15,253 -0.02(-0.20%)
Jul 31, 2017 11.98 12.03 11.96 11.98 9,825 +0.05(+0.40%)
Jul 28, 2017 12.12 12.12 11.93 11.93 11,307 -0.19(-1.56%)
Jul 27, 2017 12.12 12.17 12.03 12.12 12,732 -0.09(-0.78%)
Jul 26, 2017 12.17 12.26 12.17 12.22 5,256 +0.00(+0.00%)
Jul 25, 2017 12.22 12.41 12.17 12.22 26,696 +0.05(+0.39%)
Jul 24, 2017 12.12 12.22 12.07 12.17 15,855 -0.09(-0.77%)
Jul 21, 2017 12.41 12.41 12.07 12.26 26,325 -0.09(-0.77%)
Jul 20, 2017 12.41 12.55 12.17 12.36 50,471 -0.09(-0.76%)
Jul 19, 2017 12.07 12.55 12.07 12.45 49,957 +0.38(+3.14%)
Jul 18, 2017 12.03 12.17 12.03 12.07 10,941 +0.00(+0.00%)
Jul 17, 2017 11.93 12.17 11.93 12.07 12,573 +0.09(+0.79%)
Jul 14, 2017 11.93 12.22 11.93 11.98 8,855 +0.00(+0.00%)
Jul 13, 2017 11.89 12.45 11.89 11.98 14,596 +0.05(+0.40%)
Jul 12, 2017 12.12 12.17 11.70 11.93 28,880 +0.19(+1.61%)
Jul 11, 2017 11.98 11.98 11.65 11.74 23,255 -0.09(-0.80%)
Jul 10, 2017 12.17 12.22 11.70 11.84 28,776 -0.38(-3.10%)
Jul 07, 2017 12.50 12.60 11.98 12.22 50,894 -0.28(-2.27%)
Jul 06, 2017 12.50 12.60 12.50 12.50 23,921 +0.00(+0.00%)
Jul 05, 2017 12.50 12.64 12.22 12.50 19,591 -0.09(-0.75%)
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.