Skip to main content

Nature S Sunshine (NQ: NATR )

20.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 8.900 9.110 8.600 8.900 29,041 +0.00(+0.00%)
Nov 29, 2022 8.940 9.049 8.880 8.900 24,149 -0.08(-0.89%)
Nov 28, 2022 9.040 9.115 8.810 8.980 21,607 -0.03(-0.33%)
Nov 25, 2022 9.070 9.080 9.000 9.010 7,045 +0.01(+0.11%)
Nov 23, 2022 8.930 9.080 8.720 9.000 25,070 +0.07(+0.78%)
Nov 22, 2022 8.570 9.000 8.570 8.930 16,558 +0.13(+1.48%)
Nov 21, 2022 8.900 8.910 8.740 8.800 36,641 -0.12(-1.35%)
Nov 18, 2022 9.030 9.030 8.535 8.920 24,248 -0.05(-0.56%)
Nov 17, 2022 8.660 9.000 8.500 8.970 18,419 +0.30(+3.46%)
Nov 16, 2022 8.350 8.720 8.317 8.670 50,685 +0.25(+2.97%)
Nov 15, 2022 8.270 8.860 8.160 8.420 162,886 +0.22(+2.68%)
Nov 14, 2022 8.170 8.240 8.057 8.200 90,366 +0.03(+0.37%)
Nov 11, 2022 8.580 8.650 8.100 8.170 45,371 -0.31(-3.66%)
Nov 10, 2022 8.750 8.790 8.190 8.480 64,016 +0.07(+0.83%)
Nov 09, 2022 8.610 8.680 8.280 8.410 11,244 -0.18(-2.10%)
Nov 08, 2022 8.610 8.745 8.510 8.590 17,239 -0.02(-0.23%)
Nov 07, 2022 8.500 8.890 8.500 8.610 19,212 +0.12(+1.41%)
Nov 04, 2022 8.070 8.570 8.070 8.490 26,803 +0.17(+2.04%)
Nov 03, 2022 8.380 8.640 8.160 8.320 36,532 -0.06(-0.72%)
Nov 02, 2022 8.330 8.380 31,226 -0.11(-1.30%)
Nov 01, 2022 8.450 8.660 8.400 8.490 16,775 +0.05(+0.59%)
Oct 31, 2022 9.040 9.096 8.240 8.440 30,249 -0.60(-6.64%)
Oct 28, 2022 8.890 9.140 8.700 9.040 22,796 +0.33(+3.79%)
Oct 27, 2022 8.636 8.990 8.552 8.710 19,606 +0.15(+1.75%)
Oct 26, 2022 8.580 8.770 8.499 8.560 19,210 +0.05(+0.59%)
Oct 25, 2022 8.390 8.690 8.350 8.510 16,030 +0.12(+1.43%)
Oct 24, 2022 8.410 8.660 8.300 8.390 17,297 -0.06(-0.71%)
Oct 21, 2022 8.240 8.650 8.200 8.450 41,408 +0.27(+3.30%)
Oct 20, 2022 8.260 8.470 8.030 8.180 57,921 -0.02(-0.24%)
Oct 19, 2022 8.530 8.550 8.090 8.200 16,062 -0.31(-3.64%)
Oct 18, 2022 8.630 8.820 8.420 8.510 17,505 -0.12(-1.39%)
Oct 17, 2022 8.190 8.800 8.190 8.630 39,924 +0.48(+5.89%)
Oct 14, 2022 8.220 8.310 7.989 8.150 22,347 -0.11(-1.33%)
Oct 13, 2022 8.000 8.300 7.970 8.260 70,934 +0.11(+1.35%)
Oct 12, 2022 8.260 8.410 7.950 8.150 36,102 +0.01(+0.12%)
Oct 11, 2022 8.310 8.580 8.000 8.140 25,994 +0.04(+0.49%)
Oct 10, 2022 8.200 8.200 7.970 8.100 85,380 -0.03(-0.37%)
Oct 07, 2022 8.140 8.280 8.000 8.130 56,991 -0.07(-0.91%)
Oct 06, 2022 8.250 8.280 8.030 8.205 26,934 -0.11(-1.26%)
Oct 05, 2022 8.640 8.680 8.230 8.310 25,369 -0.36(-4.15%)
Oct 04, 2022 8.540 8.918 8.460 8.670 51,731 +0.25(+2.97%)
Oct 03, 2022 8.290 8.470 8.080 8.420 25,788 +0.18(+2.18%)
Sep 30, 2022 8.100 8.500 8.010 8.240 35,761 -0.07(-0.84%)
Sep 29, 2022 8.670 8.670 8.110 8.310 35,138 -0.37(-4.26%)
Sep 28, 2022 8.630 8.780 8.520 8.680 24,638 +0.12(+1.40%)
Sep 27, 2022 8.540 8.680 8.410 8.560 36,624 +0.02(+0.23%)
Sep 26, 2022 8.650 8.660 8.410 8.540 64,102 -0.07(-0.81%)
Sep 23, 2022 8.350 8.710 8.310 8.610 42,273 -0.14(-1.60%)
Sep 22, 2022 8.600 8.840 8.490 8.750 39,738 +0.09(+1.04%)
Sep 21, 2022 8.620 8.770 8.580 8.660 24,262 +0.04(+0.46%)
Sep 20, 2022 8.670 8.693 8.530 8.620 29,172 -0.10(-1.15%)
Sep 19, 2022 8.550 8.780 8.460 8.720 17,330 +0.01(+0.11%)
Sep 16, 2022 8.780 8.780 8.530 8.710 74,934 -0.12(-1.36%)
Sep 15, 2022 8.960 9.060 8.745 8.830 25,988 -0.07(-0.79%)
Sep 14, 2022 9.060 9.060 8.885 8.900 27,859 -0.10(-1.11%)
Sep 13, 2022 9.070 9.410 8.920 9.000 34,938 -0.13(-1.42%)
Sep 12, 2022 9.420 9.420 9.120 9.130 26,705 -0.21(-2.25%)
Sep 09, 2022 9.400 9.490 9.310 9.340 14,915 -0.02(-0.21%)
Sep 08, 2022 9.243 9.390 9.243 9.360 25,817 +0.02(+0.21%)
Sep 07, 2022 9.140 9.435 9.133 9.340 39,647 +0.07(+0.76%)
Sep 06, 2022 9.480 9.500 9.260 9.270 42,683 -0.23(-2.42%)
Sep 02, 2022 9.820 9.820 9.470 9.500 36,699 -0.31(-3.16%)
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.