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

Nature S Sunshine (NQ: NATR )

19.50 +0.08 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2019 8.770 8.902 8.514 8.552 18,951 -0.25(-2.80%)
Jul 30, 2019 8.514 8.950 8.514 8.798 20,387 +0.30(+3.57%)
Jul 29, 2019 8.590 8.713 8.382 8.495 14,078 -0.09(-1.10%)
Jul 26, 2019 8.268 8.628 8.268 8.590 13,093 +0.07(+0.78%)
Jul 25, 2019 8.713 8.713 8.410 8.524 6,663 -0.19(-2.17%)
Jul 24, 2019 8.770 8.808 8.713 8.713 3,605 -0.09(-1.08%)
Jul 23, 2019 8.760 8.808 8.609 8.808 5,711 +0.27(+3.10%)
Jul 22, 2019 8.476 8.543 8.476 8.543 1,126 -0.04(-0.44%)
Jul 19, 2019 8.486 8.798 8.486 8.580 3,906 -0.04(-0.44%)
Jul 18, 2019 8.514 8.666 8.448 8.618 40,011 +0.33(+4.00%)
Jul 17, 2019 8.287 8.429 8.249 8.287 16,051 -0.05(-0.57%)
Jul 16, 2019 8.306 8.372 8.183 8.334 4,387 +0.15(+1.85%)
Jul 15, 2019 8.287 8.363 8.154 8.183 7,350 -0.10(-1.26%)
Jul 12, 2019 8.543 8.789 8.287 8.287 7,496 -0.35(-4.06%)
Jul 11, 2019 8.798 8.855 8.533 8.637 3,858 +0.02(+0.22%)
Jul 10, 2019 8.590 8.718 8.476 8.618 18,384 +0.04(+0.44%)
Jul 09, 2019 8.637 8.808 8.400 8.580 5,653 -0.11(-1.31%)
Jul 08, 2019 8.486 8.988 8.486 8.694 4,935 +0.26(+3.03%)
Jul 05, 2019 8.164 8.438 8.164 8.438 4,329 +0.15(+1.83%)
Jul 03, 2019 8.050 8.287 8.050 8.287 2,534 +0.27(+3.31%)
Jul 02, 2019 8.940 8.940 7.955 8.022 27,980 -0.77(-8.73%)
Jul 01, 2019 8.846 8.997 8.609 8.789 18,634 -0.01(-0.11%)
Jun 28, 2019 8.239 8.950 8.239 8.798 49,204 +0.62(+7.52%)
Jun 27, 2019 8.211 8.382 7.974 8.183 7,156 +0.03(+0.35%)
Jun 26, 2019 8.135 8.457 8.135 8.154 3,733 +0.11(+1.41%)
Jun 25, 2019 7.974 8.135 7.974 8.041 9,383 +0.18(+2.29%)
Jun 24, 2019 8.363 8.363 7.823 7.861 8,733 -0.52(-6.21%)
Jun 21, 2019 8.268 8.543 8.239 8.382 19,111 +0.04(+0.45%)
Jun 20, 2019 8.628 8.628 8.344 8.344 7,345 -0.35(-4.03%)
Jun 19, 2019 8.334 8.836 8.334 8.694 7,356 +0.29(+3.49%)
Jun 18, 2019 8.831 8.831 8.325 8.400 9,944 -0.14(-1.66%)
Jun 17, 2019 8.486 8.599 8.410 8.543 3,282 -0.14(-1.64%)
Jun 14, 2019 8.552 8.841 8.552 8.685 4,117 +0.06(+0.66%)
Jun 13, 2019 8.618 8.855 8.486 8.628 13,225 +0.01(+0.11%)
Jun 12, 2019 8.656 8.945 7.700 8.618 20,252 -0.03(-0.33%)
Jun 11, 2019 9.025 9.025 8.647 8.647 7,576 -0.26(-2.87%)
Jun 10, 2019 8.959 8.959 8.732 8.902 4,159 +0.25(+2.84%)
Jun 07, 2019 8.732 8.997 8.561 8.656 2,428 -0.03(-0.33%)
Jun 06, 2019 8.476 8.893 8.476 8.685 12,412 +0.06(+0.66%)
Jun 05, 2019 8.722 8.902 8.467 8.628 9,773 -0.14(-1.62%)
Jun 04, 2019 8.798 8.798 8.372 8.770 11,683 +0.15(+1.76%)
Jun 03, 2019 8.959 9.092 8.505 8.618 75,505 -0.50(-5.50%)
May 31, 2019 8.921 9.128 8.921 9.120 6,335 -0.01(-0.10%)
May 30, 2019 8.969 9.182 8.922 9.130 11,161 +0.09(+0.94%)
May 29, 2019 9.092 9.182 9.002 9.044 19,073 +0.00(+0.00%)
May 28, 2019 9.025 9.092 8.893 9.044 23,672 -0.05(-0.52%)
May 24, 2019 8.808 9.158 8.808 9.092 4,223 -0.09(-0.93%)
May 23, 2019 9.395 9.395 8.843 9.177 11,777 -0.20(-2.12%)
May 22, 2019 9.442 9.565 9.196 9.376 15,141 -0.05(-0.50%)
May 21, 2019 9.262 9.423 8.959 9.423 18,591 +0.48(+5.40%)
May 20, 2019 8.988 9.376 8.628 8.940 17,100 -0.01(-0.11%)
May 17, 2019 9.385 9.385 8.864 8.950 16,155 -0.45(-4.74%)
May 16, 2019 8.950 9.594 8.950 9.395 24,457 +0.11(+1.22%)
May 15, 2019 9.272 9.281 8.950 9.281 8,592 +0.01(+0.10%)
May 14, 2019 8.921 9.272 8.921 9.272 12,587 +0.46(+5.27%)
May 13, 2019 8.864 9.097 8.808 8.808 15,866 -0.43(-4.62%)
May 10, 2019 9.234 9.300 9.007 9.234 18,267 +0.39(+4.39%)
May 09, 2019 9.300 9.404 8.846 8.846 12,770 -0.24(-2.61%)
May 08, 2019 9.293 9.293 8.921 9.082 21,936 -0.14(-1.54%)
May 07, 2019 9.130 9.471 8.808 9.224 22,442 +0.09(+1.04%)
May 06, 2019 8.404 9.224 8.404 9.130 24,926 +0.02(+0.21%)
May 03, 2019 8.391 9.196 8.391 9.111 14,043 +0.65(+7.73%)
May 02, 2019 8.694 8.694 8.401 8.457 7,486 -0.09(-1.00%)
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.