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 (%)
Aug 30, 2019 9.016 9.177 8.580 8.912 6,863 -0.10(-1.16%)
Aug 29, 2019 8.808 9.098 8.808 9.016 5,583 +0.17(+1.93%)
Aug 28, 2019 8.524 8.846 8.524 8.846 8,782 +0.24(+2.75%)
Aug 27, 2019 8.704 8.770 8.429 8.609 16,729 -0.19(-2.15%)
Aug 26, 2019 8.467 8.808 8.467 8.798 8,252 +0.32(+3.80%)
Aug 23, 2019 8.372 8.552 8.353 8.476 6,757 -0.09(-1.11%)
Aug 22, 2019 8.618 8.751 8.505 8.571 10,843 +0.05(+0.56%)
Aug 21, 2019 8.609 8.618 8.126 8.524 31,516 -0.07(-0.77%)
Aug 20, 2019 8.874 8.874 8.533 8.590 4,248 -0.07(-0.77%)
Aug 19, 2019 8.524 8.855 8.351 8.656 29,134 +0.13(+1.56%)
Aug 16, 2019 8.618 8.722 8.419 8.524 11,298 +0.00(+0.00%)
Aug 15, 2019 8.438 8.675 8.429 8.524 15,684 +0.23(+2.74%)
Aug 14, 2019 8.495 8.599 8.287 8.296 22,557 -0.53(-6.01%)
Aug 13, 2019 8.779 8.846 8.583 8.827 7,879 +0.24(+2.76%)
Aug 12, 2019 8.445 8.793 8.334 8.590 7,907 +0.26(+3.07%)
Aug 09, 2019 8.798 8.798 8.108 8.334 24,391 -0.37(-4.24%)
Aug 08, 2019 8.675 8.950 8.514 8.704 16,892 +0.45(+5.39%)
Aug 07, 2019 8.173 8.704 8.173 8.258 10,594 +0.00(+0.00%)
Aug 06, 2019 8.344 8.514 8.258 8.258 9,774 +0.07(+0.81%)
Aug 05, 2019 8.410 8.580 8.097 8.192 8,817 -0.34(-4.00%)
Aug 02, 2019 8.618 8.789 8.419 8.533 6,229 -0.21(-2.38%)
Aug 01, 2019 8.701 8.808 8.630 8.741 13,155 +0.19(+2.21%)
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%)
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.