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 -0.04 (-0.21%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 7, 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 (%)
Dec 31, 2018 7.321 7.804 7.321 7.719 13,198 +0.38(+5.16%)
Dec 28, 2018 7.368 7.633 7.103 7.340 8,447 -0.10(-1.40%)
Dec 27, 2018 7.150 7.482 7.140 7.444 14,482 +0.12(+1.68%)
Dec 26, 2018 7.131 7.397 7.131 7.321 17,304 +0.46(+6.77%)
Dec 24, 2018 6.715 7.254 6.061 6.857 13,093 +0.06(+0.84%)
Dec 21, 2018 6.175 6.800 5.796 6.800 39,068 +0.15(+2.28%)
Dec 20, 2018 7.501 7.524 6.544 6.648 17,891 -0.72(-9.77%)
Dec 19, 2018 7.766 7.827 7.331 7.368 19,775 -0.40(-5.12%)
Dec 18, 2018 7.747 7.979 7.747 7.766 15,413 +0.19(+2.50%)
Dec 17, 2018 8.164 8.164 7.444 7.577 22,784 -0.44(-5.44%)
Dec 14, 2018 8.315 8.599 8.012 8.012 5,913 -0.33(-3.97%)
Dec 13, 2018 8.334 8.391 8.334 8.344 4,120 -0.04(-0.45%)
Dec 12, 2018 8.476 8.666 8.382 8.382 8,742 -0.09(-1.12%)
Dec 11, 2018 8.637 8.637 8.325 8.476 7,437 +0.04(+0.45%)
Dec 10, 2018 8.455 8.514 8.341 8.438 5,277 +0.04(+0.51%)
Dec 07, 2018 8.599 8.599 8.334 8.396 4,751 +0.03(+0.40%)
Dec 06, 2018 8.448 8.713 8.220 8.363 22,501 -0.17(-2.00%)
Dec 04, 2018 9.025 9.025 8.533 8.533 10,031 -0.40(-4.45%)
Dec 03, 2018 8.950 8.983 8.656 8.931 3,653 +0.22(+2.50%)
Nov 30, 2018 8.694 8.997 8.694 8.713 16,999 +0.08(+0.88%)
Nov 29, 2018 8.770 8.883 8.637 8.637 5,346 +0.09(+1.00%)
Nov 28, 2018 8.561 8.713 8.476 8.552 10,972 +0.07(+0.78%)
Nov 27, 2018 8.561 8.561 8.429 8.486 6,731 -0.01(-0.11%)
Nov 26, 2018 8.590 8.836 8.491 8.495 6,682 -0.08(-0.88%)
Nov 23, 2018 8.628 8.959 8.334 8.571 10,981 +0.00(+0.00%)
Nov 21, 2018 8.571 8.571 8.571 0 -0.04(-0.44%)
Nov 20, 2018 8.808 8.808 8.448 8.609 5,142 +0.17(+2.02%)
Nov 19, 2018 8.694 8.694 8.325 8.438 3,960 -0.27(-3.15%)
Nov 16, 2018 8.704 8.926 8.704 8.713 14,360 +0.01(+0.11%)
Nov 15, 2018 8.713 8.779 8.580 8.704 8,690 +0.14(+1.66%)
Nov 14, 2018 8.543 8.704 8.429 8.561 4,251 +0.09(+1.01%)
Nov 13, 2018 8.315 8.666 8.315 8.476 5,117 +0.14(+1.70%)
Nov 12, 2018 8.533 8.599 8.277 8.334 16,496 -0.37(-4.24%)
Nov 09, 2018 8.883 8.997 8.704 8.704 7,180 -0.28(-3.16%)
Nov 08, 2018 8.391 9.082 8.391 8.988 14,544 +0.19(+2.15%)
Nov 07, 2018 8.713 8.798 8.561 8.798 15,482 +0.06(+0.65%)
Nov 06, 2018 8.552 8.760 8.524 8.741 8,635 +0.11(+1.32%)
Nov 05, 2018 8.760 8.902 8.533 8.628 8,061 -0.10(-1.19%)
Nov 02, 2018 8.685 8.997 8.571 8.732 9,397 +0.04(+0.44%)
Nov 01, 2018 8.486 8.722 8.180 8.694 10,069 +0.31(+3.73%)
Oct 31, 2018 8.666 8.704 8.179 8.382 19,699 -0.19(-2.21%)
Oct 30, 2018 8.524 8.732 8.476 8.571 9,236 +0.09(+1.12%)
Oct 29, 2018 8.524 8.764 8.200 8.476 20,170 -0.25(-2.82%)
Oct 26, 2018 8.978 8.997 8.561 8.722 13,726 -0.23(-2.54%)
Oct 25, 2018 9.234 9.234 8.315 8.950 26,990 +0.36(+4.19%)
Oct 24, 2018 8.571 8.798 8.571 8.590 7,699 +0.04(+0.44%)
Oct 23, 2018 8.419 8.817 8.419 8.552 14,582 +0.18(+2.15%)
Oct 22, 2018 8.135 8.540 7.715 8.372 24,460 +0.51(+6.51%)
Oct 19, 2018 7.681 8.287 7.681 7.861 26,397 +0.16(+2.09%)
Oct 18, 2018 7.491 7.728 7.482 7.700 11,885 +0.31(+4.23%)
Oct 17, 2018 7.747 7.756 7.359 7.387 5,066 -0.38(-4.88%)
Oct 16, 2018 7.567 7.775 7.354 7.766 14,157 +0.31(+4.19%)
Oct 15, 2018 7.558 7.757 7.434 7.453 7,613 -0.15(-1.99%)
Oct 12, 2018 7.605 7.794 7.434 7.605 11,509 +0.06(+0.75%)
Oct 11, 2018 7.434 7.796 7.434 7.548 10,622 +0.07(+0.89%)
Oct 10, 2018 7.747 7.823 7.434 7.482 12,469 -0.31(-4.01%)
Oct 09, 2018 8.050 8.050 7.785 7.794 10,239 -0.27(-3.40%)
Oct 08, 2018 8.050 8.220 8.050 8.069 9,654 +0.02(+0.24%)
Oct 05, 2018 8.382 8.382 8.003 8.050 8,552 -0.22(-2.63%)
Oct 04, 2018 8.230 8.410 8.003 8.268 24,639 +0.09(+1.16%)
Oct 03, 2018 8.363 8.363 8.050 8.173 9,988 +0.06(+0.70%)
Oct 02, 2018 8.218 8.325 8.050 8.116 5,617 -0.16(-1.95%)
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.